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 | |
| — | 59.00 | 62.35 | 60.67 | +0.87 | 69.6% | 250 | 69.6% | -0.13 | 4.28 | 3.75 | 4.80 | — |
| — | 55.00 | 59.60 | 57.30 | +0.85 | 69.5% | 255 | 69.5% | -0.15 | 5.00 | 4.10 | 5.90 | — |
| — | 51.00 | 55.55 | 53.27 | +0.83 | 69.4% | 260 | 69.4% | -0.17 | 6.33 | 5.50 | 7.15 | — |
| — | 48.05 | 51.70 | 49.88 | +0.80 | 69.3% | 265 | 69.3% | -0.20 | 7.10 | 6.10 | 8.10 | — |
| — | 44.65 | 47.20 | 45.92 | +0.78 | 69.3% | 270 | 69.3% | -0.22 | 8.75 | 7.70 | 9.80 | — |
| — | 40.05 | 45.00 | 42.52 | +0.75 | 69.3% | 275 | 69.3% | -0.25 | 10.05 | 9.35 | 10.75 | — |
| — | 37.00 | 41.55 | 39.27 | +0.72 | 69.4% | 280 | 69.4% | -0.28 | 12.10 | 10.75 | 13.45 | — |
| — | 34.85 | 37.55 | 36.20 | +0.68 | 69.5% | 285 | 69.5% | -0.32 | 13.62 | 12.65 | 14.60 | — |
| — | 31.70 | 34.70 | 33.20 | +0.65 | 69.7% | 290 | 69.7% | -0.35 | 15.75 | 14.60 | 16.90 | — |
| — | 29.20 | 31.50 | 30.35 | +0.62 | 69.9% | 295 | 69.9% | -0.38 | 18.68 | 17.00 | 20.35 | — |
| — | 26.25 | 29.60 | 27.93 | +0.59 | 70.1% | 300 | 70.1% | -0.41 | 21.00 | 19.45 | 22.55 | — |
| — | 24.25 | 26.45 | 25.35 | +0.55 | 70.4% | 305 | 70.4% | -0.45 | 23.80 | 22.00 | 25.60 | — |
| — | 21.90 | 24.30 | 23.10 | +0.52 | 70.6% | 310 | 70.6% | -0.48 | 26.25 | 24.80 | 27.70 | — |
| — | 19.90 | 22.50 | 21.20 | +0.49 | 71.0% | 315 | 71.0% | -0.51 | 29.45 | 28.00 | 30.90 | — |
| — | 17.50 | 20.55 | 19.02 | +0.46 | 71.3% | 320 | 71.3% | -0.54 | 32.58 | 31.05 | 34.10 | — |
| — | 15.65 | 18.85 | 17.25 | +0.43 | 71.7% | 325 | 71.7% | -0.57 | 36.05 | 34.40 | 37.70 | — |
| — | 14.40 | 17.30 | 15.85 | +0.40 | 72.1% | 330 | 72.1% | -0.60 | 39.58 | 38.05 | 41.10 | — |
| — | 12.95 | 15.85 | 14.40 | +0.37 | 72.5% | 335 | 72.5% | -0.63 | 42.75 | 41.50 | 44.00 | — |
| — | 11.70 | 14.55 | 13.12 | +0.35 | 72.9% | 340 | 72.9% | -0.66 | 46.80 | 45.05 | 48.55 | — |
| — | 10.95 | 13.45 | 12.20 | +0.32 | 73.3% | 345 | 73.3% | -0.68 | 50.65 | 49.20 | 52.10 | — |
| — | 9.90 | 12.45 | 11.18 | +0.30 | 73.8% | 350 | 73.8% | -0.70 | 54.25 | 52.35 | 56.15 | — |
| — | 8.50 | 11.60 | 10.05 | +0.28 | 74.3% | 355 | 74.3% | -0.73 | 58.23 | 57.00 | 59.45 | — |
| — | 7.65 | 10.50 | 9.07 | +0.26 | 74.7% | 360 | 74.7% | -0.75 | 62.30 | 60.95 | 63.65 | — |
| — | 6.90 | 9.70 | 8.30 | +0.24 | 75.2% | 365 | 75.2% | -0.77 | 66.47 | 64.40 | 68.55 | — |
| — | 6.00 | 9.00 | 7.50 | +0.22 | 75.7% | 370 | 75.7% | -0.78 | 71.08 | 69.15 | 73.00 | — |
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.