Spot 305.65
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 59.35 | 57.38 | +0.95 | 44.8% | 250 | 44.8% | -0.05 | 1.44 | 0.14 | 2.74 | — |
| — | 50.75 | 54.55 | 52.65 | +0.94 | 43.9% | 255 | 43.9% | -0.06 | 0.80 | 0.41 | 1.19 | — |
| — | 46.20 | 49.40 | 47.80 | +0.92 | 43.1% | 260 | 43.1% | -0.08 | 1.68 | 0.60 | 2.75 | — |
| — | 41.95 | 44.85 | 43.40 | +0.90 | 42.3% | 265 | 42.3% | -0.10 | 2.06 | 1.02 | 3.10 | — |
| — | 37.60 | 40.95 | 39.27 | +0.87 | 41.6% | 270 | 41.6% | -0.13 | 2.21 | 1.67 | 2.76 | — |
| — | 33.15 | 36.50 | 34.83 | +0.84 | 41.0% | 275 | 41.0% | -0.16 | 3.29 | 2.04 | 4.55 | — |
| — | 28.70 | 32.35 | 30.52 | +0.80 | 40.4% | 280 | 40.4% | -0.20 | 4.55 | 3.30 | 5.80 | — |
| — | 25.00 | 28.70 | 26.85 | +0.76 | 39.9% | 285 | 39.9% | -0.24 | 5.33 | 3.85 | 6.80 | — |
| — | 21.55 | 25.00 | 23.27 | +0.71 | 39.5% | 290 | 39.5% | -0.29 | 6.83 | 5.45 | 8.20 | — |
| — | 18.90 | 21.80 | 20.35 | +0.66 | 39.2% | 295 | 39.2% | -0.34 | 8.40 | 6.95 | 9.85 | — |
| — | 16.40 | 18.50 | 17.45 | +0.60 | 38.9% | 300 | 38.9% | -0.40 | 10.68 | 10.00 | 11.35 | — |
| — | 13.65 | 15.90 | 14.78 | +0.54 | 38.6% | 305 | 38.6% | -0.46 | 12.88 | 12.10 | 13.65 | — |
| — | 11.00 | 12.50 | 11.75 | +0.48 | 38.4% | 310 | 38.4% | -0.52 | 16.00 | 14.80 | 17.20 | — |
| — | 8.90 | 11.45 | 10.18 | +0.42 | 38.3% | 315 | 38.3% | -0.58 | 18.38 | 16.50 | 20.25 | — |
| — | 7.10 | 9.65 | 8.38 | +0.37 | 38.1% | 320 | 38.1% | -0.64 | 21.62 | 19.80 | 23.45 | — |
| — | 5.20 | 8.05 | 6.62 | +0.31 | 38.1% | 325 | 38.1% | -0.69 | 25.05 | 23.25 | 26.85 | — |
| — | 5.00 | 6.25 | 5.62 | +0.26 | 38.0% | 330 | 38.0% | -0.74 | 28.75 | 26.95 | 30.55 | — |
| — | 2.75 | 5.95 | 4.35 | +0.22 | 38.0% | 335 | 38.0% | -0.79 | 32.70 | 31.00 | 34.40 | — |
| — | 2.68 | 5.05 | 3.87 | +0.18 | 37.9% | 340 | 37.9% | -0.83 | 36.80 | 35.05 | 38.55 | — |
| — | 1.73 | 4.40 | 3.06 | +0.15 | 38.0% | 345 | 38.0% | -0.87 | 41.12 | 39.35 | 42.90 | — |
| — | 1.35 | 2.63 | 1.99 | +0.12 | 38.0% | 350 | 38.0% | -0.90 | 45.55 | 43.80 | 47.30 | — |
| — | 0.34 | 2.88 | 1.61 | +0.09 | 38.1% | 355 | 38.1% | -0.92 | 50.30 | 48.70 | 51.90 | — |
| — | 0.70 | 3.20 | 1.95 | +0.08 | 38.1% | 360 | 38.1% | -0.94 | 54.73 | 52.85 | 56.60 | — |
| — | 0.21 | 2.22 | 1.22 | +0.06 | 38.2% | 365 | 38.2% | -0.96 | 59.70 | 58.00 | 61.40 | — |
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.