Spot 305.34
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 57.55 | 55.92 | +1.00 | 73.4% | 250 | 73.4% | -0.00 | — | — | 0.07 | — |
| — | 49.70 | 52.60 | 51.15 | +1.00 | 69.8% | 255 | 69.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 44.70 | 47.60 | 46.15 | +1.00 | 65.2% | 260 | 65.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 39.55 | 42.55 | 41.05 | +1.00 | 60.0% | 265 | 60.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 34.60 | 37.60 | 36.10 | +0.99 | 54.5% | 270 | 54.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 29.95 | 31.50 | 30.73 | +0.99 | 49.1% | 275 | 49.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 24.50 | 26.50 | 25.50 | +0.99 | 43.9% | 280 | 43.9% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 19.45 | 21.55 | 20.50 | +0.98 | 39.1% | 285 | 39.1% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 17.25 | 19.10 | 18.18 | +0.97 | 36.9% | 287.5 | 36.9% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 14.70 | 16.65 | 15.68 | +0.95 | 34.8% | 290 | 34.8% | -0.05 | 0.13 | 0.05 | 0.21 | — |
| — | 12.80 | 14.25 | 13.53 | +0.93 | 32.9% | 292.5 | 32.9% | -0.07 | 0.30 | 0.25 | 0.36 | — |
| — | 10.45 | 11.90 | 11.18 | +0.89 | 31.3% | 295 | 31.3% | -0.11 | 0.48 | 0.41 | 0.55 | — |
| — | 8.45 | 9.65 | 9.05 | +0.83 | 30.1% | 297.5 | 30.1% | -0.17 | 0.83 | 0.68 | 0.98 | — |
| — | 6.40 | 7.55 | 6.97 | +0.75 | 29.3% | 300 | 29.3% | -0.25 | 1.16 | 1.01 | 1.30 | — |
| — | 4.35 | 5.65 | 5.00 | +0.64 | 29.0% | 302.5 | 29.0% | -0.36 | 1.86 | 1.62 | 2.11 | — |
| — | 3.20 | 3.75 | 3.48 | +0.52 | 29.1% | 305 | 29.1% | -0.48 | 2.98 | 2.55 | 3.40 | — |
| — | 2.04 | 2.58 | 2.31 | +0.40 | 29.5% | 307.5 | 29.5% | -0.60 | 4.17 | 3.75 | 4.60 | — |
| — | 1.30 | 1.72 | 1.51 | +0.30 | 30.2% | 310 | 30.2% | -0.71 | 5.90 | 5.20 | 6.60 | 224 |
| 73 | 0.76 | 1.08 | 0.92 | +0.21 | 31.0% | 312.5 | 31.0% | -0.79 | 7.85 | 7.05 | 8.65 | — |
| — | 0.40 | 0.71 | 0.56 | +0.15 | 32.0% | 315 | 32.0% | -0.86 | 9.97 | 9.10 | 10.85 | — |
| — | 0.19 | 0.55 | 0.37 | +0.10 | 33.0% | 317.5 | 33.0% | -0.90 | 12.32 | 11.40 | 13.25 | — |
| — | 0.14 | 0.34 | 0.24 | +0.07 | 34.1% | 320 | 34.1% | -0.94 | 15.03 | 14.50 | 15.55 | — |
| — | — | 0.19 | — | +0.04 | 35.2% | 322.5 | 35.2% | -0.96 | 17.25 | 16.20 | 18.30 | — |
| — | 0.05 | 0.21 | 0.13 | +0.03 | 36.4% | 325 | 36.4% | -0.97 | 19.80 | 18.70 | 20.90 | — |
| — | 0.04 | 0.18 | 0.11 | — | — | 327.5 | — | — | 22.30 | 21.20 | 23.40 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 330 | — | — | 24.80 | 23.70 | 25.90 | — |
| — | — | 0.11 | — | — | — | 332.5 | — | — | 27.18 | 26.20 | 28.15 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 335 | — | — | 29.70 | 28.70 | 30.70 | — |
| — | — | 0.15 | — | — | — | 337.5 | — | — | 32.30 | 31.20 | 33.40 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 340 | — | — | 34.67 | 33.70 | 35.65 | — |
| — | — | 0.15 | — | +0.00 | 43.4% | 342.5 | 43.4% | -1.00 | 37.30 | 36.20 | 38.40 | — |
| — | — | 0.15 | — | +0.00 | 43.9% | 345 | 43.9% | -1.00 | 39.70 | 38.70 | 40.70 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 347.5 | 44.3% | -1.00 | 41.70 | 40.25 | 43.15 | — |
| — | — | 0.07 | — | +0.00 | 44.6% | 350 | 44.6% | -1.00 | 44.12 | 42.65 | 45.60 | — |
| — | — | 0.18 | — | +0.00 | 45.0% | 352.5 | — | — | 46.98 | 45.15 | 48.80 | — |
| — | — | 0.16 | — | +0.00 | 45.4% | 355 | 45.4% | -1.00 | 49.45 | 47.65 | 51.25 | — |
| — | — | 0.07 | — | +0.00 | 45.8% | 357.5 | 45.8% | -1.00 | 51.73 | 50.15 | 53.30 | — |
| — | — | 0.16 | — | +0.00 | 46.4% | 360 | 46.4% | -1.00 | 54.25 | 52.65 | 55.85 | — |
| — | — | 0.06 | — | +0.00 | 47.8% | 365 | 47.8% | -1.00 | 59.10 | 57.75 | 60.45 | — |
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.