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 | |
| — | 56.35 | 59.25 | 57.80 | +1.00 | 37.5% | 250 | 37.5% | -0.00 | — | — | 0.22 | — |
| — | 53.85 | 57.55 | 55.70 | +1.00 | 37.3% | 252.5 | 37.3% | -0.00 | — | — | 2.13 | — |
| — | 51.35 | 54.95 | 53.15 | +1.00 | 37.2% | 255 | 37.2% | -0.00 | — | — | 0.08 | — |
| — | 48.85 | 52.55 | 50.70 | +1.00 | 37.1% | 257.5 | 37.1% | -0.00 | — | — | 2.13 | — |
| — | 46.40 | 49.60 | 48.00 | +1.00 | 37.0% | 260 | 37.0% | -0.00 | — | — | 0.12 | — |
| — | 43.95 | 47.50 | 45.73 | +1.00 | 37.0% | 262.5 | 37.0% | -0.00 | — | — | — | — |
| — | 41.40 | 44.90 | 43.15 | +1.00 | 36.8% | 265 | 36.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 38.90 | 42.50 | 40.70 | +1.00 | 36.5% | 267.5 | 36.5% | -0.00 | — | — | 0.61 | — |
| — | 36.35 | 39.65 | 38.00 | +0.99 | 36.1% | 270 | 36.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 33.90 | 37.10 | 35.50 | +0.99 | 35.5% | 272.5 | 35.5% | -0.01 | — | — | 0.27 | — |
| — | 31.45 | 34.35 | 32.90 | +0.99 | 34.7% | 275 | 34.7% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 28.90 | 31.85 | 30.38 | +0.98 | 33.8% | 277.5 | 33.8% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 26.50 | 29.80 | 28.15 | +0.98 | 32.9% | 280 | 32.9% | -0.02 | 0.17 | 0.11 | 0.22 | — |
| — | 24.05 | 26.80 | 25.43 | +0.97 | 31.9% | 282.5 | 31.9% | -0.03 | — | — | 0.28 | — |
| — | 21.55 | 24.65 | 23.10 | +0.96 | 31.1% | 285 | 31.1% | -0.04 | 0.26 | 0.20 | 0.31 | — |
| — | 19.20 | 22.20 | 20.70 | +0.94 | 30.4% | 287.5 | 30.4% | -0.05 | 0.28 | 0.12 | 0.45 | — |
| — | 16.80 | 19.80 | 18.30 | +0.92 | 29.8% | 290 | 29.8% | -0.07 | 0.49 | 0.38 | 0.60 | — |
| — | 14.50 | 17.75 | 16.12 | +0.89 | 29.3% | 292.5 | 29.3% | -0.11 | 0.76 | 0.31 | 1.20 | — |
| — | 12.55 | 15.35 | 13.95 | +0.86 | 28.9% | 295 | 28.9% | -0.14 | 1.10 | 0.71 | 1.49 | — |
| — | 10.55 | 13.10 | 11.82 | +0.80 | 28.5% | 297.5 | 28.5% | -0.20 | 1.36 | 0.86 | 1.87 | — |
| — | 9.35 | 10.95 | 10.15 | +0.75 | 28.3% | 300 | 28.3% | -0.25 | 2.15 | 1.66 | 2.64 | — |
| — | 6.70 | 9.45 | 8.07 | +0.69 | 28.0% | 302.5 | 28.0% | -0.31 | 2.90 | 2.31 | 3.50 | — |
| — | 6.60 | 7.20 | 6.90 | +0.61 | 27.9% | 305 | 27.9% | -0.39 | 3.73 | 3.15 | 4.30 | — |
| — | 5.20 | 6.10 | 5.65 | +0.54 | 27.8% | 307.5 | 27.8% | -0.47 | 4.97 | 4.30 | 5.65 | — |
| — | 3.60 | 4.75 | 4.17 | +0.46 | 27.7% | 310 | 27.7% | -0.54 | 6.30 | 5.30 | 7.30 | — |
| — | 2.59 | 4.00 | 3.29 | +0.39 | 27.7% | 312.5 | 27.7% | -0.63 | 8.10 | 6.90 | 9.30 | — |
| — | 2.02 | 2.72 | 2.37 | +0.31 | 27.8% | 315 | 27.8% | -0.70 | 9.55 | 8.30 | 10.80 | — |
| — | 1.50 | 1.90 | 1.70 | +0.26 | 27.9% | 317.5 | 27.9% | -0.76 | 11.62 | 10.40 | 12.85 | — |
| — | 1.01 | 1.63 | 1.32 | +0.20 | 28.1% | 320 | 28.1% | -0.81 | 13.60 | 12.35 | 14.85 | — |
| — | 0.52 | 0.77 | 0.65 | +0.11 | 28.6% | 325 | 28.6% | -0.89 | 17.75 | 16.25 | 19.25 | — |
| — | 0.11 | 0.48 | 0.29 | +0.06 | 29.5% | 330 | 29.5% | -0.95 | 22.30 | 20.95 | 23.65 | — |
| — | 0.14 | 0.19 | 0.17 | +0.04 | 30.6% | 335 | 30.6% | -0.98 | 27.40 | 25.65 | 29.15 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 32.2% | 340 | 32.2% | -0.99 | 32.10 | 30.40 | 33.80 | — |
| — | — | 0.20 | — | +0.01 | 33.9% | 345 | 33.9% | -1.00 | 37.38 | 35.80 | 38.95 | — |
| — | — | 0.06 | — | +0.01 | 35.6% | 350 | 35.6% | -1.00 | 42.30 | 40.80 | 43.80 | — |
| — | — | 0.66 | — | +0.01 | 37.2% | 355 | 37.2% | -1.00 | 47.12 | 45.30 | 48.95 | — |
| — | — | 0.17 | — | +0.00 | 38.5% | 360 | 38.5% | -1.00 | 52.23 | 50.65 | 53.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 39.4% | 365 | 39.4% | -1.00 | 57.38 | 55.80 | 58.95 | — |
| — | — | 0.08 | — | +0.00 | 39.9% | 370 | 39.9% | -1.00 | 62.17 | 60.35 | 64.00 | — |
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.