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 | |
| — | 54.60 | 58.00 | 56.30 | +1.00 | 43.9% | 250 | 43.9% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 49.65 | 53.00 | 51.33 | +1.00 | 40.8% | 255 | 40.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 44.90 | 48.00 | 46.45 | +0.99 | 37.9% | 260 | — | — | 0.47 | 0.01 | 0.93 | — |
| — | 39.90 | 43.05 | 41.48 | — | — | 265 | — | — | 0.48 | 0.01 | 0.96 | — |
| — | 34.90 | 37.60 | 36.25 | — | — | 270 | — | — | 0.50 | 0.01 | 0.99 | — |
| — | 29.70 | 33.10 | 31.40 | — | — | 275 | — | — | 0.32 | 0.02 | 0.62 | — |
| — | 25.05 | 28.25 | 26.65 | — | — | 280 | 29.8% | -0.04 | 0.74 | 0.17 | 1.31 | — |
| — | 22.60 | 25.85 | 24.23 | +0.95 | 29.2% | 282.5 | 29.2% | -0.05 | 0.60 | 0.18 | 1.02 | — |
| — | 20.00 | 23.45 | 21.73 | +0.93 | 28.6% | 285 | 28.6% | -0.07 | 0.46 | 0.22 | 0.70 | — |
| — | 17.85 | 21.10 | 19.48 | +0.91 | 28.1% | 287.5 | 28.1% | -0.09 | 0.62 | 0.17 | 1.08 | — |
| — | 15.30 | 18.40 | 16.85 | +0.88 | 27.7% | 290 | 27.7% | -0.12 | 1.00 | 0.79 | 1.21 | — |
| — | 13.00 | 16.20 | 14.60 | +0.84 | 27.4% | 292.5 | 27.4% | -0.16 | 1.28 | 0.93 | 1.63 | — |
| — | 12.00 | 14.60 | 13.30 | +0.80 | 27.1% | 295 | 27.1% | -0.20 | 1.74 | 1.47 | 2.00 | — |
| — | 9.35 | 12.25 | 10.80 | +0.74 | 26.9% | 297.5 | 26.9% | -0.26 | 3.02 | 2.08 | 3.95 | — |
| — | 7.90 | 10.90 | 9.40 | +0.68 | 26.7% | 300 | 26.7% | -0.32 | 3.13 | 2.82 | 3.45 | — |
| — | 5.95 | 8.65 | 7.30 | +0.62 | 26.6% | 302.5 | 26.6% | -0.38 | 4.53 | 3.60 | 5.45 | — |
| — | 5.45 | 7.25 | 6.35 | +0.55 | 26.5% | 305 | 26.5% | -0.45 | 5.88 | 4.45 | 7.30 | — |
| — | 3.20 | 6.05 | 4.62 | +0.48 | 26.3% | 307.5 | 26.3% | -0.53 | 6.80 | 5.30 | 8.30 | — |
| — | 3.30 | 4.20 | 3.75 | +0.41 | 26.2% | 310 | 26.2% | -0.59 | 8.30 | 7.60 | 9.00 | — |
| — | 2.48 | 3.45 | 2.96 | +0.34 | 26.0% | 312.5 | 26.0% | -0.66 | 9.53 | 7.85 | 11.20 | — |
| — | 1.78 | 2.72 | 2.25 | +0.27 | 25.8% | 315 | 25.8% | -0.73 | 11.25 | 10.05 | 12.45 | — |
| — | 1.29 | 1.76 | 1.52 | +0.22 | 25.7% | 317.5 | 25.7% | -0.79 | 13.38 | 11.95 | 14.80 | — |
| — | 0.58 | 1.50 | 1.04 | +0.17 | 25.8% | 320 | 25.8% | -0.84 | 15.45 | 13.80 | 17.10 | — |
| — | 0.09 | 2.22 | 1.16 | +0.13 | 25.9% | 322.5 | 25.9% | -0.88 | 17.80 | 16.00 | 19.60 | — |
| — | 0.27 | 0.70 | 0.48 | +0.10 | 26.1% | 325 | 26.1% | -0.91 | 20.02 | 18.30 | 21.75 | — |
| — | 0.01 | 1.64 | 0.82 | +0.07 | 26.4% | 327.5 | 26.4% | -0.93 | 22.32 | 20.60 | 24.05 | — |
| — | 0.14 | 0.64 | 0.39 | +0.06 | 26.7% | 330 | 26.7% | -0.95 | 24.75 | 23.05 | 26.45 | — |
| — | 0.01 | 1.27 | 0.64 | +0.04 | 27.0% | 332.5 | 27.0% | -0.97 | 27.00 | 25.45 | 28.55 | — |
| — | 0.01 | 0.58 | 0.29 | +0.03 | 27.3% | 335 | 27.3% | -0.98 | 29.57 | 27.85 | 31.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 28.1% | 340 | 28.1% | -0.99 | 34.50 | 32.80 | 36.20 | — |
| — | 0.01 | 0.95 | 0.48 | +0.01 | 28.9% | 345 | 28.9% | -1.00 | 39.35 | 37.80 | 40.90 | — |
| — | 0.01 | 0.93 | 0.47 | +0.00 | 29.8% | 350 | 29.8% | -1.00 | 44.42 | 42.75 | 46.10 | — |
| — | 0.01 | 0.92 | 0.47 | +0.00 | 30.7% | 355 | 30.7% | -1.00 | 49.40 | 47.70 | 51.10 | — |
| — | — | 0.91 | — | +0.00 | 31.5% | 360 | 31.5% | -1.00 | 54.45 | 52.80 | 56.10 | — |
| — | — | 0.91 | — | +0.00 | 32.4% | 365 | 32.4% | -1.00 | 59.42 | 57.80 | 61.05 | — |
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.