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 | |
| — | 58.60 | 62.30 | 60.45 | — | — | 245 | — | — | — | — | 0.01 | — |
| — | 53.50 | 57.30 | 55.40 | — | — | 250 | — | — | — | — | 1.09 | — |
| — | 48.60 | 52.30 | 50.45 | — | — | 255 | — | — | — | — | 0.05 | — |
| — | 43.65 | 47.40 | 45.52 | — | — | 260 | — | — | — | — | 0.05 | — |
| — | 38.60 | 42.40 | 40.50 | — | — | 265 | — | — | — | — | 0.64 | — |
| — | 33.55 | 37.35 | 35.45 | — | — | 270 | — | — | — | — | 0.79 | — |
| — | 28.55 | 32.40 | 30.48 | — | — | 275 | — | — | — | — | 0.12 | — |
| — | 23.50 | 26.80 | 25.15 | — | — | 280 | — | — | — | — | 0.24 | — |
| — | 21.00 | 24.05 | 22.52 | — | — | 282.5 | — | — | — | — | 0.64 | — |
| — | 18.70 | 21.80 | 20.25 | — | — | 285 | — | — | — | — | 0.01 | — |
| — | 16.20 | 19.10 | 17.65 | — | — | 287.5 | — | — | — | — | 0.37 | — |
| — | 13.75 | 17.05 | 15.40 | — | — | 290 | — | — | — | — | 0.29 | — |
| — | 11.50 | 14.15 | 12.82 | — | — | 292.5 | — | — | — | — | 0.14 | — |
| — | 9.00 | 11.90 | 10.45 | — | — | 295 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 6.65 | 9.40 | 8.03 | — | — | 297.5 | — | — | 0.21 | 0.09 | 0.33 | — |
| — | 4.40 | 6.70 | 5.55 | — | — | 300 | — | — | 0.34 | 0.20 | 0.49 | — |
| — | 2.64 | 4.15 | 3.40 | — | — | 302.5 | — | — | 0.78 | 0.40 | 1.16 | — |
| — | 1.61 | 2.43 | 2.02 | — | — | 305 | — | — | 1.40 | 0.95 | 1.84 | — |
| — | 0.76 | 1.05 | 0.91 | — | — | 307.5 | — | — | 3.23 | 2.35 | 4.10 | — |
| — | 0.14 | 0.56 | 0.35 | — | — | 310 | — | — | 5.08 | 4.10 | 6.05 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 312.5 | — | — | 7.47 | 6.35 | 8.60 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 315 | — | — | 10.00 | 8.90 | 11.10 | — |
| — | — | 0.11 | — | — | — | 317.5 | — | — | 12.32 | 11.05 | 13.60 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 320 | — | — | 14.93 | 13.75 | 16.10 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 322.5 | — | — | 17.45 | 16.00 | 18.90 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 325 | — | — | 19.85 | 18.55 | 21.15 | — |
| — | — | 0.24 | — | — | — | 327.5 | — | — | 22.45 | 21.00 | 23.90 | — |
| — | — | 0.01 | — | — | — | 330 | — | — | 24.85 | 23.55 | 26.15 | — |
| — | — | 2.13 | — | — | — | 332.5 | — | — | 27.27 | 25.65 | 28.90 | — |
| — | — | 0.07 | — | — | — | 335 | — | — | 29.98 | 28.55 | 31.40 | — |
| — | — | 2.13 | — | — | — | 337.5 | — | — | 32.45 | 31.00 | 33.90 | — |
| — | — | 0.05 | — | — | — | 340 | — | — | 34.75 | 33.10 | 36.40 | — |
| — | — | 2.13 | — | — | — | 342.5 | — | — | 37.12 | 36.00 | 38.25 | — |
| — | — | 2.08 | — | — | — | 345 | — | — | 39.55 | 37.70 | 41.40 | — |
| — | — | 0.05 | — | — | — | 347.5 | — | — | 42.45 | 41.00 | 43.90 | — |
| — | — | 0.01 | — | — | — | 350 | — | — | 44.88 | 43.35 | 46.40 | — |
| — | — | 2.13 | — | — | — | 352.5 | — | — | 47.15 | 45.40 | 48.90 | — |
| — | — | 2.13 | — | — | — | 355 | — | — | 49.65 | 47.90 | 51.40 | — |
| — | — | 0.07 | — | — | — | 357.5 | — | — | 52.25 | 50.60 | 53.90 | — |
| — | — | 2.13 | — | — | — | 360 | — | — | 54.95 | 53.50 | 56.40 | — |
| — | — | 0.06 | — | — | — | 365 | — | — | 59.95 | 58.50 | 61.40 | — |
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.