Spot 306.15
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.50 | 61.35 | 58.92 | +1.00 | 140.9% | 247.5 | 140.9% | -0.00 | — | — | 0.30 | — |
| — | 54.00 | 58.85 | 56.42 | +1.00 | 135.6% | 250 | 135.6% | -0.00 | — | — | 0.14 | — |
| — | 51.50 | 55.75 | 53.62 | +1.00 | 130.3% | 252.5 | 130.3% | -0.00 | 0.31 | 0.01 | 0.61 | — |
| — | 49.00 | 53.90 | 51.45 | +1.00 | 125.4% | 255 | 125.4% | -0.00 | — | — | 0.11 | — |
| — | 46.50 | 51.35 | 48.92 | +1.00 | 120.7% | 257.5 | 120.7% | -0.00 | — | — | 0.04 | — |
| — | 44.00 | 48.85 | 46.42 | +1.00 | 116.2% | 260 | 116.2% | -0.00 | — | — | 0.02 | — |
| — | 41.50 | 46.40 | 43.95 | +1.00 | 112.0% | 262.5 | 112.0% | -0.00 | — | — | 0.50 | — |
| — | 39.00 | 43.90 | 41.45 | +1.00 | 108.0% | 265 | 108.0% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 36.50 | 41.45 | 38.98 | +0.99 | 104.2% | 267.5 | 104.2% | -0.01 | — | — | 0.30 | — |
| — | 34.35 | 39.00 | 36.67 | +0.99 | 100.7% | 270 | 100.7% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 31.50 | 36.40 | 33.95 | — | — | 272.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 29.05 | 34.00 | 31.52 | — | — | 275 | — | — | — | — | 0.25 | — |
| — | 26.50 | 31.45 | 28.98 | — | — | 277.5 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 24.05 | 29.00 | 26.52 | — | — | 280 | — | — | 0.16 | 0.07 | 0.25 | — |
| — | 21.50 | 26.45 | 23.98 | — | — | 282.5 | — | — | 0.20 | 0.05 | 0.34 | — |
| — | 19.50 | 24.35 | 21.93 | +0.95 | 87.5% | 285 | — | — | 0.34 | 0.33 | 0.36 | — |
| — | 17.00 | 21.90 | 19.45 | — | — | 287.5 | — | — | 0.50 | 0.48 | 0.52 | — |
| — | 14.60 | 19.50 | 17.05 | — | — | 290 | — | — | 0.74 | 0.71 | 0.77 | — |
| — | 13.75 | 16.10 | 14.93 | — | — | 292.5 | — | — | 1.09 | 1.05 | 1.14 | — |
| — | 12.35 | 13.95 | 13.15 | — | — | 295 | — | — | 1.56 | 1.47 | 1.65 | — |
| — | 10.95 | 11.20 | 11.07 | — | — | 297.5 | — | — | 2.16 | 2.06 | 2.26 | — |
| — | 9.30 | 9.55 | 9.43 | — | — | 300 | 86.5% | -0.32 | 2.90 | 2.80 | 3.00 | — |
| — | 7.65 | 8.05 | 7.85 | — | — | 302.5 | 87.0% | -0.38 | 3.85 | 3.80 | 3.90 | — |
| — | 6.30 | 6.60 | 6.45 | +0.55 | 87.7% | 305 | 87.7% | -0.45 | 5.00 | 4.80 | 5.20 | — |
| — | 5.20 | 5.50 | 5.35 | +0.48 | 88.6% | 307.5 | 88.6% | -0.53 | 6.30 | 6.20 | 6.40 | — |
| — | 4.10 | 4.50 | 4.30 | +0.41 | 89.7% | 310 | 89.7% | -0.59 | 7.80 | 7.65 | 7.95 | — |
| — | 3.35 | 3.55 | 3.45 | +0.35 | 91.0% | 312.5 | 91.0% | -0.66 | 9.45 | 9.25 | 9.65 | — |
| — | 2.70 | 2.82 | 2.76 | +0.29 | 92.4% | 315 | 92.4% | -0.71 | 11.25 | 10.85 | 11.65 | — |
| — | 2.13 | 2.29 | 2.21 | +0.24 | 93.8% | 317.5 | 93.8% | -0.76 | 13.20 | 12.50 | 13.90 | — |
| — | 1.71 | 1.80 | 1.75 | +0.20 | 95.2% | 320 | 95.2% | -0.81 | 15.32 | 14.90 | 15.75 | — |
| — | 1.34 | 1.44 | 1.39 | +0.16 | 96.7% | 322.5 | 96.7% | -0.84 | 17.45 | 15.00 | 19.90 | — |
| — | 1.05 | 1.14 | 1.09 | +0.13 | 98.2% | 325 | 98.2% | -0.87 | 19.55 | 17.10 | 22.00 | — |
| — | 0.84 | 0.90 | 0.87 | +0.10 | 99.9% | 327.5 | 99.9% | -0.90 | 21.98 | 19.50 | 24.45 | — |
| — | 0.68 | 0.72 | 0.70 | +0.08 | 101.7% | 330 | 101.7% | -0.92 | 24.05 | 21.60 | 26.50 | — |
| — | 0.53 | 0.55 | 0.54 | +0.07 | 103.6% | 332.5 | 103.6% | -0.94 | 26.60 | 24.20 | 29.00 | — |
| — | 0.42 | 0.44 | 0.43 | +0.06 | 105.7% | 335 | 105.7% | -0.95 | 29.05 | 26.60 | 31.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.05 | 107.9% | 337.5 | 107.9% | -0.96 | 31.52 | 29.05 | 34.00 | 55 |
| — | 0.24 | 0.33 | 0.28 | +0.04 | 110.1% | 340 | 110.1% | -0.97 | 33.95 | 31.50 | 36.40 | — |
| — | — | 0.93 | — | +0.03 | 112.5% | 342.5 | 112.5% | -0.97 | 36.45 | 34.00 | 38.90 | — |
| — | 0.10 | 1.17 | 0.64 | +0.03 | 114.9% | 345 | 114.9% | -0.98 | 38.75 | 36.50 | 41.00 | — |
| — | — | 0.40 | — | +0.02 | 117.2% | 347.5 | 117.2% | -0.98 | 41.15 | 38.80 | 43.50 | — |
| — | 0.09 | 0.14 | 0.12 | +0.02 | 119.6% | 350 | 119.6% | -0.98 | 43.62 | 41.25 | 46.00 | — |
| — | — | 1.36 | — | +0.01 | 122.0% | 352.5 | 122.0% | -0.99 | 46.17 | 43.85 | 48.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.01 | 124.3% | 355 | 124.3% | -0.99 | 48.67 | 46.35 | 51.00 | — |
| — | — | 1.54 | — | +0.01 | 126.7% | 357.5 | 126.7% | -0.99 | 51.17 | 48.85 | 53.50 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 128.9% | 360 | 128.9% | -0.99 | 53.67 | 51.35 | 56.00 | — |
| — | — | 0.11 | — | +0.01 | 131.1% | 362.5 | 131.1% | -1.00 | 56.17 | 53.85 | 58.50 | — |
| — | — | 0.15 | — | +0.01 | 133.2% | 365 | 133.2% | -1.00 | 58.67 | 56.35 | 61.00 | — |
| — | — | 3.95 | — | +0.01 | 135.3% | 367.5 | 135.3% | -1.00 | 61.17 | 58.85 | 63.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 137.3% | 370 | 137.3% | -1.00 | 63.67 | 61.35 | 66.00 | — |
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.