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 | |
| — | 95.45 | 99.20 | 97.33 | — | — | 210 | 37.1% | -0.01 | 0.28 | 0.16 | 0.39 | — |
| — | 85.85 | 88.25 | 87.05 | — | — | 220 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 76.20 | 78.95 | 77.58 | — | — | 230 | — | — | 0.58 | 0.45 | 0.71 | — |
| — | 66.45 | 69.35 | 67.90 | — | — | 240 | 32.6% | -0.05 | 0.96 | 0.84 | 1.09 | — |
| — | 57.35 | 60.05 | 58.70 | — | — | 250 | 31.4% | -0.07 | 1.54 | 1.37 | 1.71 | — |
| — | 48.10 | 51.40 | 49.75 | — | — | 260 | — | — | 2.55 | 2.22 | 2.88 | — |
| — | 39.50 | 42.45 | 40.98 | — | — | 270 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 31.60 | 34.50 | 33.05 | — | — | 280 | — | — | 5.85 | 5.40 | 6.30 | — |
| — | 24.85 | 26.95 | 25.90 | — | — | 290 | 28.1% | -0.31 | 8.72 | 8.45 | 9.00 | — |
| — | 19.30 | 20.75 | 20.02 | — | — | 300 | 27.5% | -0.40 | 12.68 | 12.10 | 13.25 | — |
| — | 14.30 | 15.55 | 14.93 | +0.51 | 27.1% | 310 | 27.1% | -0.50 | 17.57 | 16.90 | 18.25 | — |
| — | 10.25 | 11.15 | 10.70 | +0.41 | 26.8% | 320 | 26.8% | -0.61 | 23.48 | 22.75 | 24.20 | — |
| — | 7.00 | 7.90 | 7.45 | +0.32 | 26.6% | 330 | 26.6% | -0.71 | 30.52 | 29.60 | 31.45 | — |
| — | 4.85 | 5.55 | 5.20 | +0.24 | 26.5% | 340 | 26.5% | -0.79 | 37.95 | 36.90 | 39.00 | — |
| — | 3.25 | 3.85 | 3.55 | +0.18 | 26.5% | 350 | 26.5% | -0.86 | 46.90 | 45.35 | 48.45 | — |
| — | 2.08 | 2.51 | 2.29 | +0.13 | 26.6% | 360 | 26.6% | -0.92 | 56.25 | 54.95 | 57.55 | — |
| — | 1.04 | 1.70 | 1.37 | +0.09 | 26.8% | 370 | 26.8% | -0.96 | 65.60 | 64.15 | 67.05 | — |
| — | 0.70 | 1.33 | 1.01 | +0.06 | 27.1% | 380 | 27.1% | -0.98 | 75.20 | 73.45 | 76.95 | — |
| — | 0.48 | 1.02 | 0.75 | +0.04 | 27.4% | 390 | 27.4% | -1.00 | 84.88 | 83.15 | 86.60 | — |
| — | 0.36 | 0.86 | 0.61 | +0.03 | 27.8% | 400 | 27.8% | -1.00 | 95.03 | 93.40 | 96.65 | — |
| — | 0.16 | 0.94 | 0.55 | +0.02 | 28.2% | 410 | 28.2% | -1.00 | 104.75 | 102.90 | 106.60 | — |
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.