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 | |
| — | 54.75 | 57.20 | 55.98 | +0.98 | 36.4% | 250 | 36.4% | -0.02 | 0.31 | 0.01 | 0.61 | — |
| — | 49.45 | 52.30 | 50.88 | +0.97 | 35.6% | 255 | 35.6% | -0.03 | 0.44 | 0.01 | 0.87 | — |
| — | 45.15 | 47.50 | 46.33 | +0.95 | 34.9% | 260 | 34.9% | -0.05 | 0.65 | 0.25 | 1.05 | — |
| — | 40.20 | 42.80 | 41.50 | +0.93 | 34.1% | 265 | 34.1% | -0.07 | 0.83 | 0.47 | 1.20 | — |
| — | 35.65 | 38.20 | 36.92 | +0.91 | 33.4% | 270 | 33.4% | -0.09 | 1.25 | 0.84 | 1.66 | — |
| — | 30.85 | 33.75 | 32.30 | +0.88 | 32.7% | 275 | 32.7% | -0.12 | 1.68 | 1.27 | 2.09 | — |
| — | 27.00 | 29.45 | 28.23 | +0.84 | 32.1% | 280 | 32.1% | -0.16 | 2.29 | 1.86 | 2.73 | — |
| — | 22.65 | 25.35 | 24.00 | +0.80 | 31.5% | 285 | 31.5% | -0.21 | 3.13 | 2.67 | 3.60 | — |
| — | 19.20 | 21.55 | 20.38 | +0.74 | 30.9% | 290 | 30.9% | -0.26 | 4.25 | 3.75 | 4.75 | — |
| — | 15.95 | 18.00 | 16.98 | +0.68 | 30.4% | 295 | 30.4% | -0.32 | 5.72 | 5.15 | 6.30 | — |
| — | 12.70 | 14.80 | 13.75 | +0.61 | 30.0% | 300 | 30.0% | -0.40 | 7.55 | 6.95 | 8.15 | — |
| — | 10.35 | 12.00 | 11.18 | +0.53 | 29.7% | 305 | 29.7% | -0.47 | 9.93 | 9.20 | 10.65 | — |
| — | 7.95 | 9.65 | 8.80 | +0.46 | 29.4% | 310 | 29.4% | -0.55 | 12.50 | 11.85 | 13.15 | — |
| — | 6.05 | 6.70 | 6.38 | +0.38 | 29.2% | 315 | 29.2% | -0.62 | 15.43 | 14.50 | 16.35 | — |
| — | 4.50 | 5.15 | 4.83 | +0.32 | 29.2% | 320 | 29.2% | -0.69 | 19.00 | 17.85 | 20.15 | — |
| — | 3.10 | 4.65 | 3.88 | +0.25 | 29.2% | 325 | 29.2% | -0.76 | 22.75 | 21.55 | 23.95 | — |
| — | 2.22 | 3.60 | 2.91 | +0.20 | 29.3% | 330 | 29.3% | -0.81 | 26.95 | 25.60 | 28.30 | — |
| — | 1.63 | 2.60 | 2.12 | +0.16 | 29.4% | 335 | 29.4% | -0.86 | 31.23 | 29.85 | 32.60 | — |
| — | 1.50 | 2.01 | 1.75 | +0.12 | 29.5% | 340 | 29.5% | -0.90 | 35.77 | 34.40 | 37.15 | — |
| — | 0.87 | 1.68 | 1.27 | +0.09 | 29.6% | 345 | 29.6% | -0.93 | 40.58 | 39.10 | 42.05 | — |
| — | 0.55 | 1.34 | 0.94 | +0.07 | 29.7% | 350 | 29.7% | -0.95 | 45.23 | 43.90 | 46.55 | — |
| — | 0.15 | 1.09 | 0.62 | +0.05 | 29.9% | 355 | 29.9% | -0.97 | 50.08 | 48.80 | 51.35 | — |
| — | 0.26 | 0.90 | 0.58 | +0.04 | 30.0% | 360 | 30.0% | -0.98 | 55.10 | 53.75 | 56.45 | — |
| — | 0.01 | 0.76 | 0.39 | +0.03 | 30.3% | 365 | 30.3% | -1.00 | 60.10 | 58.75 | 61.45 | — |
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.