Spot 305.66
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.10 | 65.20 | 60.65 | +0.91 | 57.6% | 250 | 57.6% | -0.10 | 2.58 | 2.15 | 3.00 | — |
| — | 52.80 | 57.90 | 55.35 | +0.88 | 57.2% | 255 | 57.2% | -0.12 | 2.98 | 2.65 | 3.30 | — |
| — | 48.90 | 53.10 | 51.00 | +0.86 | 56.9% | 260 | 56.9% | -0.14 | 3.60 | 3.20 | 4.00 | — |
| — | 44.20 | 48.30 | 46.25 | +0.83 | 56.7% | 265 | 56.7% | -0.17 | 4.50 | 3.70 | 5.30 | — |
| — | 40.40 | 48.10 | 44.25 | +0.81 | 56.4% | 270 | 56.4% | -0.20 | 5.30 | 4.60 | 6.00 | — |
| — | 37.70 | 40.10 | 38.90 | +0.77 | 56.2% | 275 | 56.2% | -0.23 | 6.65 | 5.90 | 7.40 | — |
| — | 32.20 | 40.80 | 36.50 | +0.74 | 56.1% | 280 | 56.1% | -0.26 | 7.60 | 6.50 | 8.70 | — |
| — | 28.70 | 37.20 | 32.95 | +0.70 | 55.9% | 285 | 55.9% | -0.30 | 8.90 | 7.10 | 10.70 | — |
| — | 27.80 | 29.50 | 28.65 | +0.66 | 55.8% | 290 | 55.8% | -0.34 | 12.25 | 11.40 | 13.10 | — |
| — | 22.80 | 30.30 | 26.55 | +0.63 | 55.8% | 295 | 55.8% | -0.37 | 13.20 | 11.60 | 14.80 | — |
| — | 22.80 | 24.40 | 23.60 | +0.59 | 55.7% | 300 | 55.7% | -0.42 | 16.45 | 15.90 | 17.00 | — |
| — | 20.00 | 21.90 | 20.95 | +0.55 | 55.7% | 305 | 55.7% | -0.46 | 18.75 | 18.00 | 19.50 | — |
| — | 18.00 | 20.20 | 19.10 | +0.51 | 55.8% | 310 | 55.8% | -0.50 | 21.20 | 19.40 | 23.00 | — |
| — | 15.00 | 17.40 | 16.20 | +0.47 | 55.9% | 315 | 55.9% | -0.54 | 24.55 | 20.80 | 28.30 | — |
| — | 12.80 | 15.50 | 14.15 | +0.43 | 56.0% | 320 | 56.0% | -0.57 | 26.90 | 24.30 | 29.50 | — |
| — | 9.60 | 16.90 | 13.25 | +0.39 | 56.2% | 325 | 56.2% | -0.61 | 31.45 | 27.40 | 35.50 | — |
| — | 9.30 | 12.30 | 10.80 | +0.36 | 56.4% | 330 | 56.4% | -0.65 | 33.95 | 31.10 | 36.80 | — |
| — | 9.20 | 12.20 | 10.70 | +0.32 | 56.6% | 335 | 56.6% | -0.68 | 38.35 | 36.80 | 39.90 | — |
| — | 7.90 | 12.30 | 10.10 | +0.30 | 56.8% | 340 | 56.8% | -0.71 | 41.95 | 37.60 | 46.30 | — |
| — | 7.10 | 11.80 | 9.45 | +0.27 | 57.1% | 345 | 57.1% | -0.74 | 46.50 | 43.40 | 49.60 | — |
| — | 3.00 | 8.00 | 5.50 | +0.24 | 57.4% | 350 | 57.4% | -0.77 | 49.50 | 45.10 | 53.90 | — |
| — | 3.90 | 7.20 | 5.55 | +0.22 | 57.7% | 355 | 57.7% | -0.79 | 53.75 | 51.10 | 56.40 | 3 |
| 89 | 1.95 | 6.00 | 3.98 | +0.19 | 58.0% | 360 | 58.0% | -0.81 | 56.40 | 53.00 | 59.80 | 3 |
| 28 | 4.00 | 6.70 | 5.35 | +0.17 | 58.4% | 365 | 58.4% | -0.83 | 62.35 | 60.70 | 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.