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 | |
| — | 53.80 | 63.80 | 58.80 | +1.00 | 72.2% | 250 | 72.2% | -0.00 | — | — | 0.15 | — |
| — | 47.80 | 57.80 | 52.80 | +1.00 | 70.4% | 255 | — | — | — | — | 0.10 | — |
| — | 46.90 | 53.80 | 50.35 | — | — | 257.5 | 69.5% | -0.00 | — | — | 0.35 | — |
| — | 42.90 | 52.90 | 47.90 | +1.00 | 68.6% | 260 | 68.6% | -0.00 | — | — | 0.05 | — |
| — | 41.40 | 48.80 | 45.10 | +0.99 | 67.8% | 262.5 | 67.8% | -0.01 | — | — | 0.70 | — |
| — | 36.40 | 46.30 | 41.35 | +0.99 | 67.0% | 265 | 67.0% | -0.01 | — | — | 0.45 | — |
| — | 37.40 | 41.90 | 39.65 | +0.99 | 66.2% | 267.5 | 66.2% | -0.01 | — | — | 0.65 | — |
| — | 31.40 | 41.30 | 36.35 | +0.98 | 65.5% | 270 | 65.5% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 32.40 | 36.20 | 34.30 | +0.98 | 94.9% | 272.5 | 64.8% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 28.80 | 36.70 | 32.75 | +0.97 | 64.1% | 275 | 64.1% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 27.10 | 32.70 | 29.90 | +0.96 | 63.5% | 277.5 | 63.5% | -0.04 | 0.47 | 0.15 | 0.80 | — |
| — | 22.70 | 31.00 | 26.85 | +0.94 | 62.9% | 280 | 62.9% | -0.06 | 0.42 | 0.35 | 0.50 | — |
| — | 22.70 | 27.80 | 25.25 | +0.92 | 62.3% | 282.5 | 62.3% | -0.08 | 0.55 | 0.45 | 0.65 | — |
| — | 20.30 | 25.40 | 22.85 | +0.90 | 61.7% | 285 | 61.7% | -0.10 | 0.78 | 0.70 | 0.85 | — |
| — | 18.40 | 20.80 | 19.60 | — | — | 287.5 | — | — | 0.97 | 0.80 | 1.15 | — |
| — | 13.60 | 21.70 | 17.65 | — | — | 290 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 14.00 | 19.10 | 16.55 | — | — | 292.5 | — | — | 1.77 | 1.60 | 1.95 | — |
| — | 12.60 | 13.90 | 13.25 | — | — | 295 | — | — | 2.40 | 2.25 | 2.55 | — |
| — | 10.80 | 12.10 | 11.45 | — | — | 297.5 | — | — | 3.00 | 2.80 | 3.20 | — |
| — | 9.10 | 10.40 | 9.75 | — | — | 300 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 8.00 | 8.80 | 8.40 | — | — | 302.5 | — | — | 4.90 | 4.60 | 5.20 | — |
| — | 6.60 | 7.20 | 6.90 | +0.53 | 59.2% | 305 | — | — | 6.00 | 5.70 | 6.30 | — |
| — | 5.50 | 5.90 | 5.70 | +0.47 | 59.4% | 307.5 | 59.4% | -0.53 | 7.40 | 7.20 | 7.60 | — |
| — | 4.50 | 4.90 | 4.70 | +0.41 | 59.7% | 310 | 59.7% | -0.59 | 8.90 | 8.60 | 9.20 | — |
| — | 3.60 | 4.00 | 3.80 | +0.35 | 60.0% | 312.5 | 60.0% | -0.65 | 10.60 | 10.00 | 11.20 | — |
| — | 2.95 | 3.20 | 3.08 | +0.30 | 60.4% | 315 | 60.4% | -0.70 | 12.30 | 11.70 | 12.90 | — |
| — | 2.35 | 2.60 | 2.48 | +0.26 | 60.8% | 317.5 | 60.8% | -0.74 | 14.20 | 13.60 | 14.80 | — |
| — | 1.85 | 2.05 | 1.95 | +0.21 | 61.3% | 320 | 61.3% | -0.79 | 16.20 | 15.70 | 16.70 | — |
| — | 1.55 | 1.65 | 1.60 | +0.18 | 61.7% | 322.5 | 61.7% | -0.83 | 17.95 | 15.30 | 20.60 | — |
| — | 1.20 | 1.35 | 1.27 | +0.14 | 62.2% | 325 | 62.2% | -0.86 | 18.85 | 16.10 | 21.60 | — |
| — | 0.70 | 1.20 | 0.95 | +0.12 | 62.7% | 327.5 | 62.7% | -0.88 | 23.65 | 21.00 | 26.30 | — |
| — | 0.70 | 0.80 | 0.75 | +0.10 | 63.2% | 330 | 63.2% | -0.91 | 25.00 | 23.90 | 26.10 | — |
| — | 0.50 | 0.65 | 0.57 | +0.08 | 63.7% | 332.5 | 63.7% | -0.92 | 27.10 | 22.90 | 31.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.06 | 64.3% | 335 | 64.3% | -0.94 | 29.60 | 26.30 | 32.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.05 | 65.0% | 337.5 | 65.0% | -0.95 | 30.95 | 26.20 | 35.70 | — |
| — | 0.25 | 0.45 | 0.35 | +0.04 | 65.6% | 340 | 65.6% | -0.96 | 33.35 | 29.00 | 37.70 | — |
| — | — | 0.60 | — | +0.03 | 66.3% | 342.5 | 66.3% | -0.97 | 36.65 | 34.20 | 39.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 67.0% | 345 | 67.0% | -0.98 | 39.55 | 36.60 | 42.50 | — |
| — | — | 0.50 | — | +0.02 | 67.8% | 347.5 | 67.8% | -0.98 | 39.35 | 34.80 | 43.90 | — |
| — | — | 0.35 | — | +0.02 | 68.6% | 350 | 68.6% | -0.99 | 44.15 | 39.30 | 49.00 | — |
| — | — | 0.75 | — | +0.01 | 69.4% | 352.5 | 69.4% | -0.99 | 47.40 | 43.60 | 51.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 70.3% | 355 | 70.3% | -0.99 | 47.70 | 42.70 | 52.70 | — |
| — | — | 0.90 | — | +0.01 | 71.1% | 357.5 | 71.1% | -1.00 | 49.70 | 46.40 | 53.00 | — |
| — | — | 0.10 | — | +0.01 | 72.0% | 360 | 72.0% | -1.00 | 54.60 | 50.20 | 59.00 | — |
| — | — | 0.10 | — | +0.01 | 72.9% | 362.5 | 72.9% | -1.00 | 55.90 | 53.00 | 58.80 | — |
| — | — | 0.10 | — | +0.00 | 73.8% | 365 | 73.8% | -1.00 | 58.30 | 53.30 | 63.30 | — |
| — | — | 0.25 | — | +0.00 | 74.7% | 367.5 | 74.7% | -1.00 | 59.80 | 56.40 | 63.20 | — |
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.