Spot 306.13
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.10 | 58.30 | 56.70 | +0.98 | 36.4% | 250 | 36.4% | -0.02 | 0.48 | 0.01 | 0.95 | — |
| — | 50.15 | 53.25 | 51.70 | +0.97 | 35.6% | 255 | 35.6% | -0.03 | 0.68 | 0.03 | 1.32 | — |
| — | 45.45 | 48.50 | 46.98 | +0.95 | 34.8% | 260 | 34.8% | -0.05 | 0.81 | 0.28 | 1.35 | — |
| — | 40.65 | 43.75 | 42.20 | +0.94 | 34.0% | 265 | 34.0% | -0.06 | 0.90 | 0.55 | 1.25 | — |
| — | 36.00 | 39.10 | 37.55 | +0.91 | 33.3% | 270 | 33.3% | -0.09 | 1.23 | 0.80 | 1.65 | — |
| — | 31.45 | 34.55 | 33.00 | +0.88 | 32.6% | 275 | 32.6% | -0.12 | 1.65 | 1.33 | 1.97 | — |
| — | 27.00 | 29.70 | 28.35 | +0.85 | 31.9% | 280 | 31.9% | -0.15 | 2.31 | 2.08 | 2.54 | — |
| — | 22.85 | 26.25 | 24.55 | +0.80 | 31.3% | 285 | 31.3% | -0.20 | 3.23 | 2.75 | 3.70 | — |
| — | 19.05 | 21.85 | 20.45 | +0.75 | 30.8% | 290 | 30.8% | -0.25 | 4.60 | 4.15 | 5.05 | — |
| — | 16.45 | 18.35 | 17.40 | +0.69 | 30.4% | 295 | 30.4% | -0.31 | 5.95 | 5.55 | 6.35 | — |
| — | 13.50 | 15.25 | 14.38 | +0.62 | 30.0% | 300 | 30.0% | -0.38 | 8.22 | 7.15 | 9.30 | — |
| — | 10.65 | 12.00 | 11.32 | +0.55 | 29.7% | 305 | 29.7% | -0.45 | 9.95 | 9.05 | 10.85 | — |
| — | 8.45 | 9.45 | 8.95 | +0.47 | 29.4% | 310 | 29.4% | -0.54 | 12.97 | 11.65 | 14.30 | — |
| — | 6.45 | 8.00 | 7.22 | +0.40 | 29.2% | 315 | 29.2% | -0.61 | 15.82 | 15.00 | 16.65 | — |
| — | 4.80 | 6.25 | 5.53 | +0.33 | 29.1% | 320 | 29.1% | -0.68 | 19.25 | 18.55 | 19.95 | — |
| — | 2.61 | 4.25 | 3.43 | +0.27 | 29.0% | 325 | 29.0% | -0.74 | 23.00 | 21.55 | 24.45 | — |
| — | 2.56 | 3.60 | 3.08 | +0.22 | 29.0% | 330 | 29.0% | -0.80 | 26.77 | 25.05 | 28.50 | — |
| — | 1.78 | 2.73 | 2.25 | +0.17 | 29.0% | 335 | 29.0% | -0.85 | 31.07 | 29.35 | 32.80 | — |
| — | 1.36 | 2.51 | 1.94 | +0.13 | 29.2% | 340 | 29.2% | -0.89 | 35.55 | 33.85 | 37.25 | — |
| — | 0.60 | 1.56 | 1.08 | +0.10 | 29.4% | 345 | 29.4% | -0.93 | 40.33 | 39.05 | 41.60 | — |
| — | 0.55 | 1.18 | 0.86 | +0.07 | 29.6% | 350 | 29.6% | -0.95 | 44.83 | 43.30 | 46.35 | — |
| — | 0.23 | 1.19 | 0.71 | +0.06 | 30.0% | 355 | 30.0% | -0.97 | 49.83 | 48.20 | 51.45 | — |
| — | 0.18 | 0.93 | 0.56 | +0.04 | 30.4% | 360 | 30.4% | -0.98 | 54.70 | 53.05 | 56.35 | — |
| — | 0.01 | 1.45 | 0.73 | +0.03 | 30.9% | 365 | 30.9% | -0.99 | 59.62 | 58.00 | 61.25 | — |
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.