Spot 306.13
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.40 | 59.15 | 57.77 | +0.95 | 43.1% | 250 | 43.1% | -0.05 | — | — | 1.13 | — |
| — | 51.60 | 54.45 | 53.02 | +0.94 | 42.1% | 255 | 42.1% | -0.06 | 0.86 | 0.38 | 1.35 | — |
| — | 47.35 | 49.75 | 48.55 | +0.92 | 41.1% | 260 | 41.1% | -0.08 | 1.08 | 0.43 | 1.74 | — |
| — | 42.15 | 44.95 | 43.55 | +0.90 | 40.2% | 265 | 40.2% | -0.10 | 1.49 | 1.19 | 1.78 | — |
| — | 38.20 | 40.75 | 39.48 | +0.88 | 39.4% | 270 | 39.4% | -0.12 | 2.09 | 1.43 | 2.75 | — |
| — | 33.90 | 36.50 | 35.20 | +0.85 | 38.7% | 275 | 38.7% | -0.15 | 2.85 | 2.05 | 3.65 | — |
| — | 29.95 | 32.35 | 31.15 | +0.81 | 38.0% | 280 | 38.0% | -0.19 | 3.73 | 3.25 | 4.20 | — |
| — | 26.05 | 28.50 | 27.27 | +0.77 | 37.5% | 285 | 37.5% | -0.23 | 5.05 | 4.20 | 5.90 | — |
| — | 22.70 | 24.75 | 23.73 | +0.72 | 37.0% | 290 | 37.0% | -0.28 | 6.15 | 5.45 | 6.85 | — |
| — | 19.35 | 21.55 | 20.45 | +0.67 | 36.6% | 295 | 36.6% | -0.34 | 7.95 | 7.10 | 8.80 | — |
| — | 16.05 | 18.40 | 17.23 | +0.61 | 36.2% | 300 | 36.2% | -0.39 | 9.72 | 8.90 | 10.55 | — |
| — | 13.20 | 15.10 | 14.15 | +0.55 | 36.0% | 305 | 36.0% | -0.45 | 12.03 | 11.10 | 12.95 | — |
| — | 10.55 | 13.25 | 11.90 | +0.49 | 35.8% | 310 | 35.8% | -0.52 | 14.35 | 13.20 | 15.50 | — |
| — | 8.55 | 11.10 | 9.82 | +0.43 | 35.7% | 315 | 35.7% | -0.58 | 17.65 | 16.45 | 18.85 | — |
| — | 6.55 | 8.70 | 7.62 | +0.37 | 35.6% | 320 | 35.6% | -0.64 | 20.80 | 19.50 | 22.10 | — |
| — | 5.35 | 7.75 | 6.55 | +0.32 | 35.6% | 325 | 35.6% | -0.69 | 24.10 | 22.85 | 25.35 | — |
| — | 3.40 | 5.85 | 4.62 | +0.27 | 35.6% | 330 | 35.6% | -0.74 | 28.00 | 26.60 | 29.40 | — |
| — | 2.96 | 4.50 | 3.73 | +0.22 | 35.7% | 335 | 35.7% | -0.79 | 31.73 | 30.45 | 33.00 | — |
| — | 3.00 | 4.45 | 3.73 | — | — | 340 | — | — | 35.95 | 34.60 | 37.30 | — |
| — | 1.85 | 3.05 | 2.45 | — | — | 345 | — | — | 40.42 | 39.15 | 41.70 | — |
| — | 1.50 | 3.00 | 2.25 | — | — | 350 | — | — | 45.00 | 43.75 | 46.25 | — |
| — | 1.06 | 1.87 | 1.47 | — | — | 355 | — | — | 49.62 | 48.15 | 51.10 | — |
| — | 0.70 | 1.82 | 1.26 | — | — | 360 | — | — | 54.40 | 52.90 | 55.90 | — |
| — | 0.75 | 1.08 | 0.92 | +0.06 | 37.0% | 365 | 37.0% | -0.96 | 59.20 | 57.70 | 60.70 | — |
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.