Spot 308.32
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.15 | 60.10 | 58.12 | +1.00 | 38.4% | 250 | 38.4% | +0.00 | — | — | 0.01 | — |
| — | 51.15 | 55.20 | 53.17 | +1.00 | 37.8% | 255 | 37.8% | +0.00 | — | — | 2.13 | — |
| — | 48.65 | 52.75 | 50.70 | +1.00 | 37.7% | 257.5 | 37.7% | +0.00 | — | — | 2.13 | — |
| — | 46.15 | 49.40 | 47.77 | +1.00 | 37.6% | 260 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 43.65 | 47.40 | 45.52 | +1.00 | 37.8% | 262.5 | 37.8% | +0.00 | — | — | 1.50 | — |
| — | 41.15 | 44.25 | 42.70 | +1.00 | 38.4% | 265 | 38.4% | +0.00 | — | — | 0.78 | — |
| — | 38.75 | 41.85 | 40.30 | +1.00 | 39.8% | 267.5 | 39.8% | +0.00 | — | — | 0.05 | — |
| — | 36.15 | 39.30 | 37.73 | +1.00 | 42.1% | 270 | 42.1% | +0.00 | — | — | 0.01 | — |
| — | 33.65 | 37.30 | 35.48 | +1.00 | 44.5% | 272.5 | 44.5% | +0.00 | — | — | 0.62 | — |
| — | 31.15 | 34.25 | 32.70 | +1.00 | 47.7% | 275 | 47.7% | -0.00 | — | — | 0.07 | — |
| — | 28.80 | 31.75 | 30.27 | +1.00 | 48.6% | 277.5 | 48.6% | -0.00 | — | — | 0.03 | — |
| — | 26.15 | 29.15 | 27.65 | +1.00 | 47.9% | 280 | 47.9% | -0.00 | — | — | 0.05 | — |
| — | 23.65 | 26.40 | 25.02 | +1.00 | 46.4% | 282.5 | 46.4% | -0.00 | — | — | 0.08 | — |
| — | 21.20 | 24.25 | 22.73 | +1.00 | 45.3% | 285 | 45.3% | -0.00 | — | — | 0.07 | — |
| — | 18.70 | 22.25 | 20.48 | +1.00 | 45.2% | 287.5 | 45.2% | -0.00 | — | — | 0.07 | — |
| — | 16.15 | 19.25 | 17.70 | +1.00 | 45.2% | 290 | 45.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 14.05 | 16.40 | 15.22 | +0.99 | 44.3% | 292.5 | 44.3% | -0.01 | — | — | 0.07 | — |
| — | 12.40 | 13.90 | 13.15 | +0.98 | 42.1% | 295 | 42.1% | -0.02 | — | — | 0.08 | — |
| — | 9.45 | 11.80 | 10.62 | +0.96 | 39.7% | 297.5 | 39.7% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 7.55 | 9.50 | 8.53 | +0.92 | 37.6% | 300 | 37.6% | -0.08 | 0.27 | 0.15 | 0.38 | — |
| — | 4.95 | 6.75 | 5.85 | +0.85 | 36.3% | 302.5 | 36.3% | -0.15 | 0.57 | 0.43 | 0.71 | — |
| — | 3.60 | 4.40 | 4.00 | +0.72 | 35.7% | 305 | 35.7% | -0.28 | 0.99 | 0.89 | 1.10 | — |
| 190 | 2.08 | 2.96 | 2.52 | +0.56 | 35.5% | 307.5 | 35.5% | -0.44 | 1.79 | 1.60 | 1.99 | 0 |
| — | 1.37 | 1.99 | 1.68 | +0.39 | 35.7% | 310 | 35.7% | -0.61 | 3.75 | 2.80 | 4.70 | 375 |
| 827 | 0.60 | 0.85 | 0.72 | +0.24 | 36.5% | 312.5 | 36.5% | -0.76 | 5.72 | 4.45 | 7.00 | 0 |
| — | 0.30 | 0.51 | 0.41 | +0.14 | 37.7% | 315 | 37.7% | -0.86 | 7.83 | 6.50 | 9.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 39.5% | 317.5 | 39.5% | -0.92 | 9.72 | 8.10 | 11.35 | — |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 41.4% | 320 | 41.4% | -0.95 | 12.32 | 10.70 | 13.95 | — |
| — | — | 0.20 | — | +0.02 | 42.9% | 322.5 | 42.9% | -0.98 | 14.95 | 13.45 | 16.45 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 43.6% | 325 | 43.6% | -0.99 | 17.40 | 15.85 | 18.95 | — |
| — | — | 0.28 | — | +0.00 | 42.4% | 330 | 42.4% | -1.00 | 22.40 | 20.85 | 23.95 | — |
| — | — | 0.05 | — | +0.00 | 40.1% | 335 | 40.1% | -1.00 | 27.10 | 25.30 | 28.90 | — |
| — | — | 0.03 | — | +0.00 | 39.0% | 340 | 39.0% | -1.00 | 32.38 | 30.75 | 34.00 | — |
| — | — | 0.04 | — | +0.00 | 39.0% | 345 | 39.0% | -1.00 | 37.52 | 36.05 | 39.00 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 350 | 39.3% | -1.00 | 42.10 | 40.45 | 43.75 | — |
| — | — | 1.50 | — | +0.00 | 39.7% | 355 | 39.7% | -1.00 | 47.17 | 45.60 | 48.75 | — |
| — | — | 0.03 | — | +0.00 | 40.2% | 360 | 40.2% | -1.00 | 52.02 | 50.30 | 53.75 | — |
| — | — | 0.18 | — | +0.00 | 40.6% | 365 | 40.6% | -1.00 | 57.12 | 55.30 | 58.95 | — |
| — | — | 0.01 | — | +0.00 | 41.2% | 370 | 41.2% | -1.00 | 62.10 | 60.45 | 63.75 | — |
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.