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 | |
| — | 55.30 | 61.20 | 58.25 | +0.98 | 60.0% | 250 | 60.0% | -0.02 | — | — | 0.60 | — |
| — | 50.00 | 57.60 | 53.80 | +0.97 | 58.9% | 255 | 58.9% | -0.03 | — | — | 1.30 | — |
| — | — | — | — | +0.97 | 58.4% | 257.5 | 58.4% | -0.03 | — | — | — | — |
| — | 45.10 | 54.40 | 49.75 | +0.96 | 57.9% | 260 | 57.9% | -0.04 | 0.62 | 0.25 | 1.00 | — |
| — | — | — | — | +0.95 | 57.4% | 262.5 | 57.4% | -0.05 | — | — | — | — |
| — | 40.70 | 45.60 | 43.15 | +0.94 | 57.0% | 265 | 57.0% | -0.06 | 0.70 | 0.55 | 0.85 | — |
| — | — | — | — | +0.93 | 56.6% | 267.5 | 56.6% | -0.07 | — | — | — | — |
| — | 34.80 | 44.80 | 39.80 | +0.92 | 56.2% | 270 | 56.2% | -0.08 | 1.10 | 0.95 | 1.25 | — |
| — | — | — | — | +0.90 | 55.9% | 272.5 | 55.9% | -0.10 | — | — | — | — |
| — | 30.70 | 33.90 | 32.30 | +0.89 | 55.6% | 275 | 55.6% | -0.11 | 1.50 | 1.35 | 1.65 | — |
| — | — | — | — | +0.87 | 55.3% | 277.5 | 55.3% | -0.13 | — | — | — | — |
| — | 27.00 | 32.70 | 29.85 | +0.85 | 55.1% | 280 | 55.1% | -0.15 | 2.30 | 2.05 | 2.55 | — |
| — | — | — | — | +0.82 | 54.9% | 282.5 | 54.9% | -0.18 | — | — | — | — |
| — | 24.00 | 28.80 | 26.40 | +0.80 | 54.7% | 285 | 54.7% | -0.20 | 3.30 | 3.10 | 3.50 | — |
| — | — | — | — | +0.77 | 54.6% | 287.5 | 54.6% | -0.23 | — | — | — | — |
| — | 20.00 | 22.10 | 21.05 | +0.74 | 54.5% | 290 | 54.5% | -0.26 | 4.60 | 4.20 | 5.00 | — |
| — | 15.10 | 23.50 | 19.30 | +0.71 | 54.5% | 292.5 | 54.5% | -0.29 | 5.05 | 4.30 | 5.80 | — |
| — | 16.60 | 18.10 | 17.35 | +0.67 | 54.4% | 295 | 54.4% | -0.33 | 6.15 | 5.70 | 6.60 | — |
| — | 13.80 | 16.50 | 15.15 | +0.64 | 54.4% | 297.5 | 54.4% | -0.36 | 7.00 | 6.60 | 7.40 | — |
| — | 13.60 | 15.00 | 14.30 | +0.60 | 54.4% | 300 | 54.4% | -0.40 | 8.05 | 7.60 | 8.50 | — |
| — | 10.00 | 16.70 | 13.35 | +0.57 | 54.4% | 302.5 | 54.4% | -0.43 | 9.40 | 8.70 | 10.10 | 19 |
| — | 11.00 | 13.50 | 12.25 | +0.53 | 54.5% | 305 | 54.5% | -0.47 | 10.40 | 9.90 | 10.90 | — |
| — | 10.30 | 11.10 | 10.70 | +0.50 | 54.6% | 307.5 | 54.6% | -0.51 | 11.80 | 11.10 | 12.50 | — |
| — | 8.90 | 10.00 | 9.45 | +0.46 | 54.7% | 310 | 54.7% | -0.54 | 12.75 | 11.20 | 14.30 | — |
| — | 7.80 | 8.70 | 8.25 | +0.42 | 54.8% | 312.5 | 54.8% | -0.58 | 14.75 | 13.90 | 15.60 | — |
| — | 6.80 | 8.10 | 7.45 | +0.39 | 55.0% | 315 | 55.0% | -0.61 | 16.25 | 15.50 | 17.00 | — |
| — | 6.10 | 8.70 | 7.40 | +0.36 | 55.2% | 317.5 | 55.2% | -0.64 | 17.75 | 14.20 | 21.30 | — |
| — | 5.70 | 6.30 | 6.00 | +0.33 | 55.4% | 320 | 55.4% | -0.67 | 19.30 | 15.20 | 23.40 | — |
| — | 4.80 | 5.60 | 5.20 | +0.30 | 55.6% | 322.5 | 55.6% | -0.70 | 22.95 | 20.60 | 25.30 | — |
| — | 3.30 | 4.80 | 4.05 | +0.27 | 55.9% | 325 | 55.9% | -0.73 | 23.00 | 18.80 | 27.20 | — |
| — | 3.60 | 4.40 | 4.00 | +0.25 | 56.2% | 327.5 | 56.2% | -0.76 | 25.05 | 23.60 | 26.50 | — |
| — | 3.30 | 3.70 | 3.50 | +0.22 | 56.5% | 330 | 56.5% | -0.78 | 27.65 | 26.00 | 29.30 | — |
| — | 2.75 | 3.30 | 3.02 | +0.20 | 56.8% | 332.5 | 56.8% | -0.80 | 28.65 | 26.60 | 30.70 | — |
| — | 2.50 | 2.95 | 2.73 | +0.18 | 57.2% | 335 | 57.2% | -0.82 | 29.85 | 26.20 | 33.50 | — |
| — | 0.60 | 3.30 | 1.95 | +0.16 | 57.5% | 337.5 | 57.5% | -0.84 | 33.90 | 33.00 | 34.80 | — |
| — | 1.95 | 2.20 | 2.08 | +0.15 | 57.9% | 340 | 57.9% | -0.86 | 33.50 | 28.50 | 38.50 | — |
| — | — | — | — | +0.13 | 58.4% | 342.5 | 58.4% | -0.87 | — | — | — | — |
| — | 1.40 | 1.80 | 1.60 | +0.12 | 58.8% | 345 | 58.8% | -0.89 | 40.85 | 38.80 | 42.90 | — |
| — | — | — | — | +0.11 | 59.3% | 347.5 | 59.3% | -0.90 | — | — | — | — |
| — | 1.00 | 1.35 | 1.18 | +0.09 | 59.8% | 350 | 59.8% | -0.91 | 43.45 | 38.50 | 48.40 | — |
| — | — | — | — | +0.08 | 60.3% | 352.5 | 60.3% | -0.92 | — | — | — | — |
| — | 0.05 | 1.10 | 0.57 | +0.08 | 60.8% | 355 | 60.8% | -0.93 | 48.75 | 44.50 | 53.00 | — |
| — | — | — | — | +0.07 | 61.4% | 357.5 | 61.4% | -0.94 | — | — | — | — |
| — | 0.45 | 0.85 | 0.65 | — | — | 360 | — | — | 53.80 | 51.90 | 55.70 | — |
| — | — | — | — | +0.06 | 62.5% | 362.5 | 62.5% | -0.95 | — | — | — | — |
| — | 0.20 | 0.75 | 0.47 | +0.05 | 63.1% | 365 | 63.1% | -0.96 | 56.65 | 51.80 | 61.50 | — |
| — | — | — | — | +0.05 | 63.7% | 367.5 | 63.7% | -0.96 | — | — | — | — |
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.