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 | |
| — | 59.40 | 61.45 | 60.42 | +1.00 | 47.5% | 245 | 47.5% | +0.00 | — | — | 0.86 | — |
| — | 54.40 | 56.50 | 55.45 | +1.00 | 45.8% | 250 | 45.8% | +0.00 | — | — | 0.66 | — |
| — | 48.80 | 51.70 | 50.25 | +1.00 | 44.0% | 255 | 44.0% | -0.00 | — | — | 0.66 | — |
| — | 44.45 | 46.55 | 45.50 | +1.00 | 42.2% | 260 | 42.2% | -0.00 | — | — | 0.66 | — |
| — | 39.35 | 41.50 | 40.42 | +1.00 | 40.4% | 265 | 40.4% | -0.00 | — | — | 0.10 | — |
| — | 34.05 | 36.40 | 35.23 | +1.00 | 38.8% | 270 | 38.8% | -0.00 | — | — | 0.40 | — |
| — | 29.45 | 31.60 | 30.52 | +1.00 | 37.4% | 275 | 37.4% | -0.00 | — | — | 0.09 | — |
| — | — | — | — | +1.00 | 36.7% | 277.5 | 36.7% | -0.00 | — | — | — | — |
| — | 24.40 | 26.15 | 25.27 | +1.00 | 36.0% | 280 | 36.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 21.95 | 24.05 | 23.00 | +0.99 | 35.2% | 282.5 | 35.2% | -0.01 | — | — | 0.05 | — |
| — | 19.40 | 21.60 | 20.50 | +0.99 | 34.5% | 285 | 34.5% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 17.00 | 19.15 | 18.07 | +0.98 | 33.7% | 287.5 | 33.7% | -0.02 | 0.15 | 0.02 | 0.29 | — |
| — | 14.55 | 16.50 | 15.53 | +0.96 | 32.9% | 290 | 32.9% | -0.04 | 0.17 | 0.09 | 0.25 | — |
| — | 12.10 | 14.55 | 13.32 | +0.93 | 32.3% | 292.5 | 32.3% | -0.07 | 0.23 | 0.02 | 0.43 | — |
| — | 9.95 | 12.00 | 10.97 | +0.90 | 31.7% | 295 | 31.7% | -0.10 | 0.41 | 0.31 | 0.50 | — |
| — | 7.90 | 9.50 | 8.70 | +0.83 | 31.2% | 297.5 | 31.2% | -0.17 | 0.75 | 0.56 | 0.94 | — |
| — | 6.25 | 7.35 | 6.80 | +0.75 | 30.8% | 300 | 30.8% | -0.25 | 1.16 | 0.99 | 1.33 | 365 |
| — | 4.65 | 5.30 | 4.97 | +0.65 | 30.5% | 302.5 | 30.5% | -0.35 | 1.94 | 1.60 | 2.27 | — |
| — | 3.25 | 3.75 | 3.50 | +0.54 | 30.4% | 305 | 30.4% | -0.46 | 2.88 | 2.57 | 3.20 | — |
| — | 2.02 | 2.85 | 2.44 | +0.42 | 30.4% | 307.5 | 30.4% | -0.58 | 4.62 | 4.15 | 5.10 | — |
| — | 1.54 | 1.82 | 1.68 | +0.31 | 30.5% | 310 | 30.5% | -0.69 | 6.20 | 5.85 | 6.55 | — |
| — | 0.94 | 1.10 | 1.02 | +0.22 | 30.7% | 312.5 | 30.7% | -0.79 | 8.38 | 7.75 | 9.00 | — |
| — | 0.56 | 0.72 | 0.64 | +0.14 | 31.0% | 315 | 31.0% | -0.86 | 10.53 | 9.85 | 11.20 | — |
| — | 0.32 | 0.44 | 0.38 | +0.09 | 31.3% | 317.5 | 31.3% | -0.91 | 13.18 | 12.15 | 14.20 | — |
| — | 0.18 | 0.26 | 0.22 | +0.06 | 31.8% | 320 | 31.8% | -0.95 | 15.18 | 14.50 | 15.85 | — |
| — | 0.11 | 0.31 | 0.21 | +0.03 | 32.3% | 322.5 | 32.3% | -0.97 | 17.57 | 16.25 | 18.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 33.0% | 325 | 33.0% | -0.99 | 19.77 | 18.80 | 20.75 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 33.7% | 327.5 | 33.7% | -0.99 | 22.20 | 21.10 | 23.30 | — |
| — | — | 0.10 | — | +0.01 | 34.5% | 330 | 34.5% | -1.00 | 24.85 | 23.95 | 25.75 | — |
| — | — | 0.21 | — | +0.00 | 35.4% | 332.5 | 35.4% | -1.00 | 27.32 | 26.35 | 28.30 | — |
| — | — | 0.17 | — | +0.00 | 36.3% | 335 | 36.3% | -1.00 | 29.57 | 28.45 | 30.70 | — |
| — | — | 0.67 | — | +0.00 | 37.4% | 337.5 | 37.4% | -1.00 | 32.20 | 31.15 | 33.25 | — |
| — | — | 0.04 | — | +0.00 | 38.5% | 340 | 38.5% | -1.00 | 34.80 | 33.90 | 35.70 | — |
| — | — | 0.67 | — | +0.00 | 39.6% | 342.5 | 39.6% | -1.00 | 37.23 | 36.20 | 38.25 | — |
| — | — | 0.67 | — | +0.00 | 40.9% | 345 | 40.9% | -1.00 | 39.73 | 38.65 | 40.80 | — |
| — | — | 0.07 | — | +0.00 | 42.1% | 347.5 | 42.1% | -1.00 | 42.25 | 41.20 | 43.30 | — |
| — | — | 0.66 | — | +0.00 | 43.5% | 350 | 43.5% | -1.00 | 44.70 | 43.65 | 45.75 | — |
| — | — | 0.10 | — | +0.00 | 46.3% | 355 | 46.3% | -1.00 | 49.67 | 48.40 | 50.95 | — |
| — | — | 0.05 | — | +0.00 | 49.2% | 360 | 49.2% | -1.00 | 54.77 | 53.55 | 56.00 | — |
| — | — | 0.66 | — | +0.00 | 52.2% | 365 | 52.2% | -1.00 | 59.62 | 58.30 | 60.95 | — |
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.