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 | |
| — | 54.90 | 57.85 | 56.38 | +1.00 | 68.0% | 250 | 68.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 49.90 | 52.85 | 51.38 | +1.00 | 62.1% | 255 | 62.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 44.90 | 47.80 | 46.35 | +1.00 | 56.5% | 260 | 56.5% | -0.00 | — | — | 0.67 | — |
| — | 39.85 | 42.40 | 41.12 | +1.00 | 51.0% | 265 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 34.75 | 37.40 | 36.08 | +1.00 | 46.0% | 270 | 46.0% | -0.00 | — | — | 0.25 | — |
| — | 29.90 | 32.85 | 31.38 | +0.99 | 41.5% | 275 | 41.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 24.75 | 27.40 | 26.07 | +0.99 | 37.8% | 280 | 37.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.25 | 24.85 | 23.55 | +0.99 | 36.1% | 282.5 | 36.1% | -0.02 | 0.29 | 0.01 | 0.57 | — |
| — | 19.55 | 23.00 | 21.27 | +0.98 | 34.7% | 285 | 34.7% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 17.35 | 20.55 | 18.95 | +0.97 | 33.3% | 287.5 | 33.3% | -0.03 | 0.38 | 0.09 | 0.66 | — |
| — | 14.95 | 18.10 | 16.52 | +0.95 | 32.2% | 290 | 32.2% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 12.55 | 15.20 | 13.88 | +0.93 | 31.2% | 292.5 | 31.2% | -0.07 | 0.30 | 0.20 | 0.40 | — |
| — | 9.95 | 12.90 | 11.43 | +0.89 | 30.4% | 295 | 30.4% | -0.12 | 0.49 | 0.32 | 0.66 | — |
| — | 7.90 | 11.25 | 9.57 | +0.83 | 29.7% | 297.5 | 29.7% | -0.17 | 0.77 | 0.64 | 0.90 | — |
| — | 6.80 | 8.05 | 7.42 | +0.76 | 29.1% | 300 | 29.1% | -0.24 | 1.31 | 1.16 | 1.46 | — |
| — | 5.00 | 6.30 | 5.65 | +0.67 | 28.6% | 302.5 | 28.6% | -0.33 | 2.10 | 1.70 | 2.50 | — |
| — | 3.80 | 4.65 | 4.22 | +0.57 | 28.3% | 305 | 28.3% | -0.44 | 3.15 | 2.74 | 3.55 | — |
| — | 2.43 | 3.25 | 2.84 | +0.46 | 28.1% | 307.5 | 28.1% | -0.54 | 4.47 | 3.90 | 5.05 | — |
| — | 1.44 | 2.43 | 1.94 | +0.35 | 28.1% | 310 | 28.1% | -0.66 | 6.20 | 5.35 | 7.05 | — |
| — | 1.15 | 1.48 | 1.31 | +0.26 | 28.1% | 312.5 | 28.1% | -0.75 | 7.83 | 6.50 | 9.15 | — |
| — | 0.51 | 0.80 | 0.66 | +0.17 | 28.4% | 315 | 28.4% | -0.83 | 9.78 | 8.55 | 11.00 | — |
| — | 0.22 | 0.60 | 0.41 | +0.12 | 28.7% | 317.5 | 28.7% | -0.88 | 11.70 | 10.55 | 12.85 | — |
| — | 0.18 | 0.40 | 0.29 | +0.08 | 29.2% | 320 | 29.2% | -0.92 | 14.30 | 13.00 | 15.60 | — |
| — | 0.02 | 0.34 | 0.18 | +0.05 | 29.8% | 322.5 | 29.8% | -0.95 | 16.82 | 15.35 | 18.30 | — |
| — | 0.01 | 0.52 | 0.27 | +0.03 | 30.5% | 325 | 30.5% | -0.97 | 19.27 | 18.05 | 20.50 | — |
| — | 0.02 | 0.36 | 0.19 | +0.02 | 31.3% | 327.5 | 31.3% | -0.98 | 21.68 | 20.35 | 23.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 32.2% | 330 | 32.2% | -0.99 | 24.12 | 23.05 | 25.20 | — |
| — | 0.01 | 0.71 | 0.36 | +0.01 | 33.2% | 332.5 | 33.2% | -0.99 | 26.77 | 25.55 | 28.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.3% | 335 | 34.3% | -0.99 | 29.27 | 28.10 | 30.45 | — |
| — | — | 0.49 | — | +0.00 | 35.5% | 337.5 | 35.5% | -1.00 | 31.68 | 30.55 | 32.80 | — |
| — | — | 0.04 | — | +0.00 | 36.7% | 340 | 36.7% | -1.00 | 34.30 | 33.15 | 35.45 | — |
| — | — | 0.67 | — | +0.00 | 38.0% | 342.5 | 38.0% | -1.00 | 36.70 | 35.40 | 38.00 | — |
| — | — | 0.67 | — | +0.00 | 39.4% | 345 | 39.4% | -1.00 | 39.27 | 38.05 | 40.50 | — |
| — | — | 0.07 | — | +0.00 | 40.7% | 347.5 | 40.7% | -1.00 | 41.80 | 40.60 | 43.00 | — |
| — | — | 0.67 | — | +0.00 | 42.2% | 350 | 42.2% | -1.00 | 44.27 | 43.05 | 45.50 | — |
| — | — | 0.67 | — | +0.00 | 45.3% | 355 | 45.3% | -1.00 | 49.27 | 47.85 | 50.70 | — |
| — | — | 0.05 | — | +0.00 | 48.4% | 360 | 48.4% | -1.00 | 54.27 | 53.05 | 55.50 | — |
| — | — | 0.67 | — | +0.00 | 51.6% | 365 | 51.6% | -1.00 | 59.30 | 58.10 | 60.50 | — |
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.