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 | |
| — | 57.00 | 61.45 | 59.23 | +0.97 | 76.4% | 247.5 | 76.4% | -0.03 | 0.38 | 0.18 | 0.57 | — |
| — | 54.60 | 59.50 | 57.05 | +0.97 | 75.7% | 250 | 75.7% | -0.03 | 0.39 | 0.30 | 0.48 | — |
| — | 52.05 | 57.00 | 54.52 | +0.96 | 75.1% | 252.5 | 75.1% | -0.04 | 0.74 | 0.40 | 1.08 | — |
| — | 50.00 | 54.50 | 52.25 | +0.96 | 74.5% | 255 | 74.5% | -0.04 | 0.63 | 0.26 | 1.00 | — |
| — | 47.50 | 51.30 | 49.40 | +0.95 | 74.1% | 257.5 | 74.1% | -0.05 | 0.66 | 0.42 | 0.89 | — |
| — | 45.45 | 48.75 | 47.10 | +0.94 | 73.6% | 260 | 73.6% | -0.06 | 0.91 | 0.77 | 1.04 | — |
| — | 43.50 | 46.75 | 45.12 | +0.93 | 73.3% | 262.5 | 73.3% | -0.07 | 0.85 | 0.46 | 1.24 | — |
| — | 40.85 | 44.50 | 42.67 | +0.92 | 73.0% | 265 | 73.0% | -0.08 | 1.31 | 1.15 | 1.48 | — |
| — | 38.50 | 42.75 | 40.62 | +0.91 | 72.7% | 267.5 | 72.7% | -0.09 | 1.56 | 1.39 | 1.73 | — |
| — | 36.85 | 40.65 | 38.75 | +0.89 | 72.6% | 270 | 72.6% | -0.11 | 1.85 | 1.72 | 1.98 | — |
| — | 34.00 | 38.15 | 36.08 | +0.88 | 72.5% | 272.5 | 72.5% | -0.12 | 2.44 | 1.99 | 2.89 | — |
| — | 32.65 | 36.35 | 34.50 | +0.86 | 72.4% | 275 | 72.4% | -0.14 | 2.57 | 2.31 | 2.83 | — |
| — | 30.00 | 33.60 | 31.80 | +0.84 | 72.4% | 277.5 | 72.4% | -0.16 | 3.14 | 2.73 | 3.55 | — |
| — | 28.10 | 31.45 | 29.77 | +0.82 | 72.4% | 280 | 72.4% | -0.18 | 3.54 | 2.99 | 4.10 | — |
| — | 26.95 | 29.45 | 28.20 | +0.79 | 72.5% | 282.5 | 72.5% | -0.21 | 4.33 | 3.80 | 4.85 | — |
| — | 24.20 | 27.55 | 25.88 | +0.77 | 72.6% | 285 | 72.6% | -0.23 | 4.85 | 4.55 | 5.15 | — |
| — | 22.50 | 25.95 | 24.23 | +0.74 | 72.7% | 287.5 | 72.7% | -0.26 | 5.58 | 4.90 | 6.25 | — |
| — | 21.45 | 23.65 | 22.55 | +0.71 | 72.9% | 290 | 72.9% | -0.29 | 6.50 | 6.00 | 7.00 | — |
| — | 19.20 | 24.00 | 21.60 | +0.69 | 73.1% | 292.5 | 73.1% | -0.31 | 7.08 | 6.15 | 8.00 | — |
| — | 19.10 | 20.95 | 20.02 | +0.66 | 73.4% | 295 | 73.4% | -0.34 | 8.07 | 7.30 | 8.85 | — |
| — | 17.60 | 19.75 | 18.68 | +0.63 | 73.7% | 297.5 | 73.7% | -0.37 | 9.28 | 8.65 | 9.90 | — |
| — | 16.30 | 17.40 | 16.85 | +0.60 | 74.0% | 300 | 74.0% | -0.40 | 10.40 | 9.35 | 11.45 | — |
| — | 14.90 | 16.45 | 15.68 | +0.57 | 74.3% | 302.5 | 74.3% | -0.43 | 11.82 | 10.90 | 12.75 | — |
| — | 13.80 | 15.00 | 14.40 | +0.54 | 74.7% | 305 | 74.7% | -0.46 | 12.70 | 12.20 | 13.20 | — |
| — | 13.00 | 14.80 | 13.90 | +0.51 | 75.1% | 307.5 | 75.1% | -0.49 | 13.65 | 12.75 | 14.55 | — |
| — | 11.45 | 12.55 | 12.00 | +0.48 | 75.5% | 310 | 75.5% | -0.52 | 15.10 | 14.20 | 16.00 | — |
| — | 10.55 | 11.80 | 11.18 | +0.45 | 75.9% | 312.5 | 75.9% | -0.55 | 17.00 | 16.40 | 17.60 | — |
| — | 9.75 | 11.05 | 10.40 | +0.43 | 76.3% | 315 | 76.3% | -0.58 | 18.05 | 17.10 | 19.00 | — |
| — | 8.80 | 9.80 | 9.30 | +0.40 | 76.7% | 317.5 | 76.7% | -0.60 | 20.20 | 19.60 | 20.80 | — |
| — | 8.35 | 9.90 | 9.12 | +0.37 | 77.2% | 320 | 77.2% | -0.63 | 21.48 | 20.45 | 22.50 | — |
| — | 7.30 | 8.45 | 7.88 | +0.35 | 77.7% | 322.5 | 77.7% | -0.65 | 23.68 | 23.05 | 24.30 | — |
| — | 6.65 | 7.70 | 7.17 | +0.33 | 78.2% | 325 | 78.2% | -0.67 | 25.12 | 24.10 | 26.15 | — |
| — | 6.00 | 6.85 | 6.42 | +0.31 | 78.7% | 327.5 | 78.7% | -0.70 | 27.62 | 26.70 | 28.55 | — |
| — | 5.90 | 6.45 | 6.17 | +0.28 | 79.2% | 330 | 79.2% | -0.72 | 29.52 | 28.25 | 30.80 | — |
| — | 5.00 | 5.75 | 5.38 | +0.27 | 79.7% | 332.5 | 79.7% | -0.74 | 31.38 | 30.00 | 32.75 | — |
| — | 4.60 | 5.30 | 4.95 | +0.25 | 80.2% | 335 | 80.2% | -0.76 | 33.45 | 32.15 | 34.75 | — |
| — | 4.15 | 4.90 | 4.53 | +0.22 | 80.8% | 337.5 | 80.8% | -0.78 | 35.58 | 34.05 | 37.10 | — |
| — | 4.00 | 4.35 | 4.17 | +0.21 | 81.4% | 340 | 81.4% | -0.79 | 37.65 | 36.30 | 39.00 | — |
| — | 3.50 | 5.20 | 4.35 | +0.20 | 81.9% | 342.5 | 81.9% | -0.81 | 40.08 | 38.40 | 41.75 | — |
| — | 3.20 | 4.25 | 3.73 | +0.18 | 82.5% | 345 | 82.5% | -0.82 | 41.90 | 39.50 | 44.30 | — |
| — | 3.00 | 3.55 | 3.27 | — | — | 347.5 | 83.1% | -0.83 | 44.17 | 42.05 | 46.30 | — |
| — | 2.99 | 3.20 | 3.10 | +0.16 | 83.7% | 350 | 83.7% | -0.84 | 46.52 | 45.00 | 48.05 | — |
| — | 2.52 | 3.70 | 3.11 | +0.15 | 84.4% | 352.5 | 84.4% | -0.86 | 48.55 | 46.10 | 51.00 | — |
| — | 2.38 | 2.71 | 2.54 | +0.14 | 85.0% | 355 | 85.0% | -0.87 | 51.02 | 48.55 | 53.50 | — |
| — | 1.24 | 2.89 | 2.06 | +0.12 | 85.6% | 357.5 | 85.6% | -0.88 | 53.27 | 51.05 | 55.50 | — |
| — | 1.92 | 2.37 | 2.15 | +0.12 | 86.3% | 360 | 86.3% | -0.89 | 55.58 | 53.15 | 58.00 | — |
| — | 1.79 | 2.25 | 2.02 | +0.11 | 86.9% | 362.5 | 86.9% | -0.89 | 57.95 | 55.50 | 60.40 | — |
| — | 1.57 | 1.98 | 1.77 | +0.10 | 87.6% | 365 | 87.6% | -0.90 | 60.35 | 58.20 | 62.50 | — |
| — | 1.51 | 1.91 | 1.71 | +0.09 | 88.2% | 367.5 | 88.2% | -0.91 | 62.58 | 60.15 | 65.00 | — |
| — | 1.56 | 1.70 | 1.63 | +0.09 | 88.9% | 370 | 88.9% | -0.92 | 65.08 | 62.65 | 67.50 | — |
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.