Spot 305.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.15 | 62.20 | 60.67 | +0.99 | 37.4% | 245 | 37.4% | -0.02 | 0.38 | 0.01 | 0.75 | — |
| — | 54.20 | 57.15 | 55.67 | +0.98 | 36.4% | 250 | 36.4% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 49.35 | 52.20 | 50.77 | +0.97 | 35.5% | 255 | 35.5% | -0.04 | 0.56 | 0.09 | 1.04 | — |
| — | 44.55 | 47.40 | 45.98 | +0.96 | 34.6% | 260 | 34.6% | -0.05 | 0.78 | 0.27 | 1.28 | — |
| — | 39.80 | 42.55 | 41.17 | +0.94 | 33.7% | 265 | 33.7% | -0.07 | 0.97 | 0.67 | 1.27 | — |
| — | 35.65 | 37.45 | 36.55 | +0.92 | 32.9% | 270 | 32.9% | -0.09 | 1.38 | 0.91 | 1.84 | — |
| — | 31.10 | 33.45 | 32.27 | +0.89 | 32.1% | 275 | 32.1% | -0.12 | 1.74 | 1.49 | 1.98 | — |
| — | 26.85 | 28.75 | 27.80 | +0.85 | 31.4% | 280 | 31.4% | -0.16 | 2.46 | 1.88 | 3.05 | — |
| — | 22.75 | 24.75 | 23.75 | +0.80 | 30.8% | 285 | 30.8% | -0.21 | 3.30 | 3.05 | 3.55 | — |
| — | 19.30 | 20.75 | 20.02 | +0.74 | 30.3% | 290 | 30.3% | -0.26 | 4.47 | 4.20 | 4.75 | — |
| — | 16.10 | 17.25 | 16.68 | +0.67 | 29.8% | 295 | 29.8% | -0.33 | 6.03 | 5.60 | 6.45 | — |
| — | 12.90 | 14.10 | 13.50 | +0.60 | 29.4% | 300 | 29.4% | -0.40 | 7.97 | 7.65 | 8.30 | — |
| — | 10.40 | 11.45 | 10.93 | +0.53 | 29.1% | 305 | 29.1% | -0.48 | 10.32 | 9.80 | 10.85 | — |
| — | 7.95 | 8.95 | 8.45 | +0.45 | 28.9% | 310 | 28.9% | -0.56 | 13.18 | 12.30 | 14.05 | — |
| — | 5.95 | 7.00 | 6.47 | +0.37 | 28.7% | 315 | 28.7% | -0.64 | 16.10 | 15.45 | 16.75 | — |
| — | 4.70 | 5.35 | 5.03 | +0.30 | 28.6% | 320 | 28.6% | -0.71 | 19.57 | 18.95 | 20.20 | — |
| — | 3.25 | 4.05 | 3.65 | +0.24 | 28.6% | 325 | 28.6% | -0.77 | 23.48 | 22.60 | 24.35 | — |
| — | 2.36 | 3.15 | 2.75 | +0.19 | 28.7% | 330 | 28.7% | -0.82 | 27.52 | 26.55 | 28.50 | — |
| — | 1.62 | 2.35 | 1.99 | +0.15 | 28.9% | 335 | 28.9% | -0.87 | 31.68 | 30.55 | 32.80 | — |
| — | 1.09 | 1.99 | 1.54 | +0.11 | 29.1% | 340 | 29.1% | -0.90 | 36.20 | 35.25 | 37.15 | — |
| — | 0.78 | 1.45 | 1.11 | +0.08 | 29.4% | 345 | 29.4% | -0.93 | 40.88 | 39.70 | 42.05 | — |
| — | 0.58 | 1.07 | 0.82 | +0.06 | 29.8% | 350 | 29.8% | -0.95 | 45.77 | 44.50 | 47.05 | — |
| — | 0.35 | 0.93 | 0.64 | +0.05 | 30.3% | 355 | 30.3% | -0.97 | 50.60 | 49.25 | 51.95 | — |
| — | 0.20 | 0.76 | 0.48 | +0.04 | 30.8% | 360 | 30.8% | -0.98 | 55.38 | 53.90 | 56.85 | — |
| — | — | 0.80 | — | +0.03 | 31.4% | 365 | 31.4% | -0.98 | 60.33 | 58.85 | 61.80 | — |
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.