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 | |
| — | 58.95 | 61.80 | 60.38 | +1.00 | 41.6% | 245 | 41.6% | -0.00 | — | — | 0.87 | — |
| — | 53.95 | 56.75 | 55.35 | +1.00 | 39.7% | 250 | 39.7% | -0.00 | — | — | 0.47 | — |
| — | 49.55 | 51.55 | 50.55 | +1.00 | 37.7% | 255 | 37.7% | -0.00 | — | — | 0.11 | — |
| — | 44.50 | 46.80 | 45.65 | +1.00 | 35.9% | 260 | 35.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 39.50 | 41.85 | 40.67 | +1.00 | 34.1% | 265 | 34.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 34.60 | 36.70 | 35.65 | +0.99 | 32.5% | 270 | 32.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 29.25 | 31.85 | 30.55 | +0.98 | 31.0% | 275 | 31.0% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | — | — | — | +0.98 | 30.4% | 277.5 | 30.4% | -0.03 | — | — | — | — |
| — | 24.15 | 26.95 | 25.55 | +0.97 | 29.7% | 280 | 29.7% | -0.04 | 0.25 | 0.12 | 0.38 | — |
| — | 21.70 | 24.45 | 23.07 | +0.96 | 29.1% | 282.5 | 29.1% | -0.06 | 0.55 | 0.10 | 1.00 | — |
| — | 19.90 | 22.05 | 20.98 | +0.94 | 28.6% | 285 | 28.6% | -0.07 | 0.49 | 0.16 | 0.83 | — |
| — | 17.30 | 19.55 | 18.43 | +0.92 | 28.1% | 287.5 | 28.1% | -0.10 | 0.64 | 0.50 | 0.78 | — |
| — | 15.65 | 17.25 | 16.45 | +0.89 | 27.7% | 290 | 27.7% | -0.13 | 0.95 | 0.73 | 1.17 | — |
| — | 13.05 | 14.90 | 13.97 | +0.85 | 27.3% | 292.5 | 27.3% | -0.17 | 1.21 | 1.04 | 1.38 | — |
| — | 11.35 | 12.75 | 12.05 | +0.80 | 26.9% | 295 | 26.9% | -0.23 | 1.50 | 1.14 | 1.86 | — |
| — | 9.35 | 11.05 | 10.20 | +0.75 | 26.6% | 297.5 | 26.6% | -0.28 | 2.08 | 1.60 | 2.57 | — |
| — | 8.00 | 9.00 | 8.50 | +0.68 | 26.4% | 300 | 26.4% | -0.35 | 3.06 | 2.81 | 3.30 | — |
| — | 6.40 | 7.05 | 6.72 | +0.61 | 26.2% | 302.5 | 26.2% | -0.43 | 4.05 | 3.75 | 4.35 | — |
| — | 5.10 | 6.75 | 5.92 | +0.53 | 26.0% | 305 | 26.0% | -0.50 | 5.10 | 4.35 | 5.85 | — |
| — | 3.85 | 5.60 | 4.72 | +0.45 | 25.9% | 307.5 | 25.9% | -0.58 | 6.50 | 5.15 | 7.85 | — |
| — | 2.90 | 3.45 | 3.17 | +0.38 | 25.8% | 310 | 25.8% | -0.65 | 8.00 | 7.20 | 8.80 | — |
| — | 2.07 | 2.67 | 2.37 | +0.31 | 25.8% | 312.5 | 25.8% | -0.72 | 9.97 | 9.35 | 10.60 | — |
| — | 1.41 | 2.25 | 1.83 | +0.25 | 25.8% | 315 | 25.8% | -0.77 | 12.00 | 11.15 | 12.85 | — |
| — | 1.11 | 1.61 | 1.36 | +0.19 | 25.9% | 317.5 | 25.9% | -0.83 | 14.03 | 13.15 | 14.90 | — |
| — | 0.71 | 1.18 | 0.94 | +0.15 | 26.0% | 320 | 26.0% | -0.87 | 16.23 | 15.45 | 17.00 | — |
| — | 0.26 | 1.54 | 0.90 | +0.11 | 26.1% | 322.5 | 26.1% | -0.90 | 18.32 | 17.40 | 19.25 | — |
| — | 0.37 | 0.73 | 0.55 | +0.08 | 26.3% | 325 | 26.3% | -0.93 | 20.85 | 19.80 | 21.90 | — |
| — | 0.01 | 1.42 | 0.71 | +0.06 | 26.5% | 327.5 | 26.5% | -0.95 | 22.90 | 21.85 | 23.95 | — |
| — | 0.01 | 1.17 | 0.59 | +0.04 | 26.8% | 330 | 26.8% | -0.96 | 25.35 | 24.30 | 26.40 | — |
| — | 0.02 | 0.24 | 0.13 | +0.03 | 27.0% | 332.5 | 27.0% | -0.97 | 28.07 | 26.75 | 29.40 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 27.3% | 335 | 27.3% | -0.98 | 30.55 | 29.25 | 31.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 28.0% | 340 | 28.0% | -0.99 | 35.20 | 34.15 | 36.25 | — |
| — | — | 0.29 | — | +0.01 | 28.8% | 345 | 28.8% | -1.00 | 40.23 | 39.30 | 41.15 | — |
| — | — | 0.27 | — | +0.00 | 29.7% | 350 | 29.7% | -1.00 | 45.12 | 44.10 | 46.15 | — |
| — | — | 0.64 | — | +0.00 | 30.6% | 355 | 30.6% | -1.00 | 50.40 | 49.05 | 51.75 | — |
| — | — | 1.07 | — | +0.00 | 31.6% | 360 | 31.6% | -1.00 | 55.08 | 54.05 | 56.10 | — |
| — | — | 0.87 | — | +0.00 | 32.6% | 365 | 32.6% | -1.00 | 60.35 | 59.05 | 61.65 | — |
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.