Spot 308.09
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.05 | 61.35 | 59.70 | +0.96 | 42.5% | 250 | 42.5% | -0.04 | 0.56 | 0.29 | 0.84 | — |
| — | 54.05 | 56.60 | 55.33 | +0.95 | 41.7% | 255 | 41.7% | -0.05 | 0.76 | 0.46 | 1.05 | — |
| — | 48.70 | 51.90 | 50.30 | +0.94 | 41.0% | 260 | 41.0% | -0.07 | 1.19 | 0.74 | 1.64 | — |
| — | 44.50 | 47.30 | 45.90 | +0.91 | 40.4% | 265 | 40.4% | -0.09 | 1.61 | 1.07 | 2.15 | — |
| — | 40.05 | 42.75 | 41.40 | +0.89 | 39.7% | 270 | 39.7% | -0.11 | 2.02 | 1.50 | 2.54 | — |
| — | 35.40 | 38.45 | 36.92 | +0.86 | 39.2% | 275 | 39.2% | -0.14 | 3.05 | 2.00 | 4.10 | — |
| — | 31.15 | 34.25 | 32.70 | +0.83 | 38.6% | 280 | 38.6% | -0.17 | 3.38 | 2.90 | 3.85 | — |
| — | 27.20 | 30.35 | 28.77 | +0.78 | 38.2% | 285 | 38.2% | -0.22 | 4.17 | 3.05 | 5.30 | — |
| — | 24.45 | 26.65 | 25.55 | +0.74 | 37.8% | 290 | 37.8% | -0.26 | 5.97 | 5.05 | 6.90 | — |
| — | 20.15 | 23.75 | 21.95 | +0.69 | 37.4% | 295 | 37.4% | -0.31 | 7.30 | 5.90 | 8.70 | — |
| — | 17.20 | 20.05 | 18.62 | +0.63 | 37.1% | 300 | 37.1% | -0.37 | 9.57 | 8.40 | 10.75 | — |
| — | 13.75 | 17.75 | 15.75 | +0.57 | 36.8% | 305 | 36.8% | -0.43 | 11.28 | 9.85 | 12.70 | — |
| — | 12.00 | 14.55 | 13.28 | +0.51 | 36.6% | 310 | 36.6% | -0.49 | 13.47 | 12.45 | 14.50 | — |
| — | 9.40 | 12.25 | 10.82 | +0.45 | 36.5% | 315 | 36.5% | -0.55 | 16.45 | 15.20 | 17.70 | — |
| — | 8.10 | 10.00 | 9.05 | +0.39 | 36.4% | 320 | 36.4% | -0.61 | 19.18 | 18.15 | 20.20 | — |
| — | 5.90 | 8.05 | 6.97 | +0.34 | 36.3% | 325 | 36.3% | -0.67 | 22.52 | 21.40 | 23.65 | — |
| — | 5.00 | 6.70 | 5.85 | +0.29 | 36.3% | 330 | 36.3% | -0.72 | 26.40 | 25.05 | 27.75 | — |
| — | 3.80 | 5.85 | 4.83 | +0.24 | 36.3% | 335 | 36.3% | -0.77 | 30.10 | 28.90 | 31.30 | — |
| — | 2.70 | 5.05 | 3.88 | +0.20 | 36.4% | 340 | 36.4% | -0.81 | 34.12 | 33.00 | 35.25 | — |
| — | 2.19 | 3.30 | 2.75 | — | — | 345 | — | — | 38.38 | 37.30 | 39.45 | — |
| — | 1.61 | 2.84 | 2.23 | +0.13 | 36.6% | 350 | — | — | 43.25 | 41.70 | 44.80 | — |
| — | 1.11 | 2.90 | 2.00 | — | — | 355 | — | — | 47.40 | 46.20 | 48.60 | — |
| — | 0.73 | 1.67 | 1.20 | — | — | 360 | 36.9% | -0.93 | 52.50 | 50.90 | 54.10 | — |
| — | 0.53 | 2.00 | 1.26 | — | — | 365 | 37.0% | -0.95 | 57.12 | 55.75 | 58.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.