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 | |
| — | 54.65 | 57.75 | 56.20 | +1.00 | 46.7% | 250 | 46.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 49.70 | 52.75 | 51.23 | +1.00 | 43.0% | 255 | 43.0% | -0.00 | — | — | 0.11 | — |
| — | 44.40 | 46.75 | 45.58 | +0.99 | 39.7% | 260 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 39.45 | 41.75 | 40.60 | +0.99 | 36.7% | 265 | 36.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 34.50 | 36.75 | 35.62 | +0.99 | 34.1% | 270 | 34.1% | -0.01 | 0.06 | 0.01 | 0.11 | 27 |
| — | 29.55 | 31.85 | 30.70 | +0.98 | 31.9% | 275 | 31.9% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 24.65 | 26.95 | 25.80 | +0.96 | 30.1% | 280 | 30.1% | -0.04 | 0.22 | 0.03 | 0.41 | — |
| — | 22.25 | 24.50 | 23.38 | +0.95 | 29.3% | 282.5 | 29.3% | -0.05 | 0.33 | 0.16 | 0.50 | — |
| — | 19.75 | 22.10 | 20.93 | +0.94 | 28.6% | 285 | 28.6% | -0.07 | 0.43 | 0.26 | 0.61 | — |
| — | 17.45 | 19.75 | 18.60 | +0.91 | 28.0% | 287.5 | 28.0% | -0.09 | 0.54 | 0.35 | 0.72 | — |
| — | 15.40 | 17.50 | 16.45 | +0.88 | 27.4% | 290 | 27.4% | -0.12 | 0.79 | 0.57 | 1.00 | — |
| — | 13.50 | 15.25 | 14.38 | +0.85 | 26.9% | 292.5 | 26.9% | -0.16 | 1.29 | 0.87 | 1.72 | — |
| — | 11.25 | 13.10 | 12.18 | +0.80 | 26.5% | 295 | 26.5% | -0.21 | 1.63 | 1.29 | 1.97 | — |
| — | 9.30 | 11.10 | 10.20 | +0.74 | 26.2% | 297.5 | 26.2% | -0.27 | 2.29 | 1.84 | 2.74 | — |
| — | 7.85 | 9.20 | 8.53 | +0.68 | 25.9% | 300 | 25.9% | -0.33 | 3.03 | 2.56 | 3.50 | — |
| — | 6.45 | 7.45 | 6.95 | +0.60 | 25.7% | 302.5 | 25.7% | -0.40 | 4.05 | 3.45 | 4.65 | — |
| — | 5.35 | 5.95 | 5.65 | +0.53 | 25.6% | 305 | 25.6% | -0.48 | 5.10 | 4.55 | 5.65 | — |
| — | 3.50 | 4.70 | 4.10 | +0.45 | 25.5% | 307.5 | 25.5% | -0.56 | 6.42 | 5.85 | 7.00 | — |
| — | 2.79 | 3.65 | 3.22 | +0.37 | 25.4% | 310 | 25.4% | -0.63 | 7.90 | 7.30 | 8.50 | — |
| — | 2.04 | 2.78 | 2.41 | +0.30 | 25.4% | 312.5 | 25.4% | -0.70 | 9.78 | 8.95 | 10.60 | — |
| — | 1.36 | 2.11 | 1.74 | +0.24 | 25.5% | 315 | 25.5% | -0.76 | 11.38 | 10.80 | 11.95 | — |
| — | 0.89 | 1.61 | 1.25 | +0.19 | 25.6% | 317.5 | 25.6% | -0.82 | 13.70 | 12.85 | 14.55 | — |
| — | 0.70 | 1.22 | 0.96 | +0.14 | 25.7% | 320 | 25.7% | -0.86 | 16.05 | 15.00 | 17.10 | — |
| — | 0.29 | 0.93 | 0.61 | +0.11 | 25.9% | 322.5 | 25.9% | -0.89 | 18.00 | 17.20 | 18.80 | — |
| — | 0.33 | 0.71 | 0.52 | +0.08 | 26.2% | 325 | 26.2% | -0.92 | 20.43 | 19.55 | 21.30 | — |
| — | 0.19 | 0.57 | 0.38 | +0.06 | 26.4% | 327.5 | 26.4% | -0.94 | 22.93 | 21.90 | 23.95 | — |
| — | 0.11 | 0.45 | 0.28 | +0.04 | 26.7% | 330 | 26.7% | -0.96 | 25.30 | 24.30 | 26.30 | — |
| — | 0.03 | 0.37 | 0.20 | +0.03 | 27.0% | 332.5 | 27.0% | -0.97 | 27.52 | 26.75 | 28.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 27.3% | 335 | 27.3% | -0.99 | 30.32 | 29.20 | 31.45 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 337.5 | — | — | 32.92 | 31.65 | 34.20 | — |
| — | 0.03 | 0.14 | 0.09 | — | — | 340 | 27.9% | -1.00 | 35.25 | 34.10 | 36.40 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 342.5 | 28.2% | -1.00 | 37.75 | 36.60 | 38.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 28.6% | 345 | 28.6% | -1.00 | 40.10 | 39.05 | 41.15 | — |
| — | — | 0.12 | — | +0.00 | 28.9% | 347.5 | 28.9% | -1.00 | 42.58 | 41.55 | 43.60 | — |
| — | — | 0.11 | — | +0.00 | 29.2% | 350 | 29.2% | -1.00 | 45.08 | 44.05 | 46.10 | — |
| — | — | 0.10 | — | +0.00 | 29.8% | 355 | 29.8% | -1.00 | 50.17 | 49.00 | 51.35 | — |
| — | — | 0.20 | — | +0.00 | 30.3% | 360 | 30.3% | -1.00 | 55.08 | 54.00 | 56.15 | — |
| — | — | 0.19 | — | +0.00 | 30.8% | 365 | 30.8% | -1.00 | 59.70 | 57.85 | 61.55 | — |
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.