Spot 305.36
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.10 | 62.85 | 60.98 | +0.99 | 37.3% | 245 | 37.3% | -0.01 | 0.58 | 0.01 | 1.15 | — |
| — | 54.20 | 57.60 | 55.90 | +0.98 | 36.5% | 250 | 36.5% | -0.02 | 0.32 | 0.03 | 0.60 | — |
| — | 49.25 | 52.50 | 50.88 | +0.97 | 35.8% | 255 | 35.8% | -0.03 | 0.48 | 0.15 | 0.82 | — |
| — | 44.40 | 47.90 | 46.15 | +0.96 | 35.0% | 260 | 35.0% | -0.04 | 1.43 | 0.20 | 2.65 | — |
| — | 39.35 | 42.45 | 40.90 | +0.94 | 34.3% | 265 | 34.3% | -0.06 | 0.86 | 0.52 | 1.20 | — |
| — | 34.85 | 37.80 | 36.33 | +0.92 | 33.6% | 270 | 33.6% | -0.09 | 1.09 | 0.80 | 1.39 | — |
| — | 30.30 | 33.10 | 31.70 | +0.89 | 32.9% | 275 | 32.9% | -0.12 | 1.71 | 1.35 | 2.06 | — |
| — | 25.95 | 28.75 | 27.35 | +0.85 | 32.3% | 280 | 32.3% | -0.15 | 2.29 | 1.96 | 2.62 | — |
| — | 21.85 | 24.85 | 23.35 | +0.80 | 31.6% | 285 | 31.6% | -0.20 | 3.01 | 2.82 | 3.20 | — |
| — | 18.30 | 20.70 | 19.50 | +0.75 | 31.0% | 290 | 31.0% | -0.26 | 4.33 | 4.00 | 4.65 | — |
| — | 14.80 | 17.30 | 16.05 | +0.68 | 30.4% | 295 | 30.4% | -0.32 | 5.65 | 5.35 | 5.95 | — |
| — | 12.40 | 13.70 | 13.05 | +0.61 | 30.0% | 300 | 30.0% | -0.39 | 7.72 | 7.25 | 8.20 | — |
| — | 9.75 | 10.95 | 10.35 | — | — | 305 | — | — | 9.88 | 9.30 | 10.45 | — |
| — | 7.50 | 8.60 | 8.05 | +0.46 | 29.6% | 310 | 29.6% | -0.55 | 12.53 | 11.70 | 13.35 | — |
| — | 5.70 | 6.60 | 6.15 | +0.38 | 29.4% | 315 | 29.4% | -0.63 | 15.82 | 15.10 | 16.55 | — |
| — | 4.25 | 4.90 | 4.58 | +0.31 | 29.1% | 320 | — | — | 19.43 | 18.40 | 20.45 | — |
| — | 3.05 | 3.85 | 3.45 | +0.24 | 28.9% | 325 | — | — | 23.32 | 22.25 | 24.40 | — |
| — | 2.21 | 2.82 | 2.52 | — | — | 330 | — | — | 27.43 | 26.35 | 28.50 | — |
| — | 1.32 | 2.12 | 1.72 | — | — | 335 | 28.7% | -0.87 | 31.75 | 30.60 | 32.90 | — |
| — | 1.02 | 1.65 | 1.33 | — | — | 340 | 28.7% | -0.91 | 36.35 | 35.10 | 37.60 | — |
| — | 0.30 | 1.34 | 0.82 | — | — | 345 | — | — | 40.45 | 39.65 | 41.25 | — |
| — | 0.28 | 0.91 | 0.59 | +0.06 | 28.9% | 350 | 28.9% | -0.96 | 45.42 | 43.80 | 47.05 | — |
| — | 0.01 | 0.95 | 0.48 | — | — | 355 | — | — | 50.25 | 48.60 | 51.90 | — |
| — | 0.01 | 0.95 | 0.48 | +0.03 | 29.4% | 360 | — | — | 55.15 | 53.50 | 56.80 | — |
| — | 0.08 | 0.53 | 0.30 | +0.02 | 29.8% | 365 | 29.8% | -0.99 | 60.30 | 58.85 | 61.75 | — |
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.