Spot 305.89
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.20 | 62.40 | 60.80 | +1.00 | 55.0% | 245 | 55.0% | -0.00 | — | — | 0.04 | — |
| — | 54.20 | 57.45 | 55.83 | +1.00 | 51.0% | 250 | 51.0% | -0.00 | — | — | 0.01 | — |
| — | 49.20 | 52.45 | 50.83 | +1.00 | 47.0% | 255 | 47.0% | -0.00 | — | — | 0.03 | — |
| — | 44.20 | 47.45 | 45.83 | +1.00 | 43.6% | 260 | 43.6% | -0.00 | — | — | 0.07 | — |
| — | 39.20 | 42.35 | 40.77 | +1.00 | 41.5% | 265 | 41.5% | -0.00 | — | — | 0.13 | — |
| — | 34.20 | 37.45 | 35.83 | +1.00 | 40.8% | 270 | 40.8% | -0.00 | — | — | 0.01 | — |
| — | 29.20 | 32.45 | 30.82 | +1.00 | 40.4% | 275 | 40.4% | -0.00 | — | — | 0.07 | — |
| 0 | 26.70 | 29.95 | 28.32 | +1.00 | 39.7% | 277.5 | 39.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| 1 | 24.30 | 27.40 | 25.85 | +0.99 | 38.5% | 280 | 38.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 21.70 | 24.95 | 23.32 | +0.99 | 37.0% | 282.5 | 37.0% | -0.01 | — | — | 0.08 | — |
| — | 19.25 | 21.85 | 20.55 | +0.99 | 35.2% | 285 | 35.2% | -0.01 | 0.14 | 0.02 | 0.26 | — |
| — | 16.75 | 20.00 | 18.38 | +0.98 | 33.5% | 287.5 | 33.5% | -0.02 | — | — | 0.09 | — |
| — | 14.20 | 16.75 | 15.47 | +0.96 | 32.1% | 290 | 32.1% | -0.04 | 0.09 | 0.07 | 0.10 | — |
| — | 12.50 | 14.45 | 13.47 | +0.94 | 31.1% | 292.5 | 31.1% | -0.06 | 0.17 | 0.05 | 0.29 | — |
| — | 10.15 | 11.15 | 10.65 | +0.90 | 30.5% | 295 | 30.5% | -0.10 | 0.32 | 0.26 | 0.37 | — |
| — | 8.05 | 9.35 | 8.70 | +0.84 | 30.1% | 297.5 | 30.1% | -0.16 | 0.62 | 0.51 | 0.73 | — |
| — | 6.20 | 7.10 | 6.65 | +0.75 | 29.8% | 300 | 29.8% | -0.25 | 1.11 | 0.95 | 1.27 | — |
| — | 4.65 | 5.65 | 5.15 | +0.65 | 29.5% | 302.5 | 29.5% | -0.35 | 1.91 | 1.61 | 2.21 | — |
| — | 3.50 | 3.65 | 3.58 | +0.53 | 29.3% | 305 | 29.3% | -0.47 | 2.96 | 2.72 | 3.20 | — |
| — | 2.14 | 2.40 | 2.27 | +0.41 | 29.1% | 307.5 | 29.1% | -0.60 | 4.40 | 3.80 | 5.00 | — |
| — | 1.26 | 1.70 | 1.48 | +0.29 | 28.9% | 310 | 28.9% | -0.71 | 5.58 | 4.35 | 6.80 | — |
| — | 0.81 | 1.08 | 0.94 | +0.20 | 29.0% | 312.5 | 29.0% | -0.81 | 7.50 | 6.20 | 8.80 | — |
| — | 0.45 | 0.57 | 0.51 | +0.13 | 29.4% | 315 | 29.4% | -0.88 | 9.82 | 8.20 | 11.45 | — |
| — | 0.23 | 0.35 | 0.29 | +0.08 | 30.2% | 317.5 | 30.2% | -0.92 | 11.78 | 10.45 | 13.10 | 4 |
| 339 | 0.15 | 0.24 | 0.20 | +0.05 | 31.4% | 320 | 31.4% | -0.95 | 14.25 | 13.15 | 15.35 | — |
| — | 0.05 | 0.21 | 0.13 | +0.04 | 32.9% | 322.5 | 32.9% | -0.97 | 16.93 | 15.35 | 18.50 | — |
| — | 0.01 | 0.53 | 0.27 | +0.03 | 34.8% | 325 | 34.8% | -0.98 | 19.43 | 17.85 | 21.00 | — |
| — | — | 0.51 | — | +0.02 | 36.9% | 327.5 | 36.9% | -0.99 | 21.65 | 20.25 | 23.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 39.0% | 330 | 39.0% | -0.99 | 24.45 | 22.90 | 26.00 | — |
| — | — | 1.18 | — | +0.01 | 41.1% | 332.5 | 41.1% | -0.99 | 26.93 | 25.35 | 28.50 | — |
| — | — | 0.32 | — | +0.01 | 43.0% | 335 | 43.0% | -1.00 | 29.43 | 27.85 | 31.00 | — |
| — | — | 0.69 | — | +0.01 | 44.9% | 337.5 | 44.9% | -1.00 | 31.88 | 30.25 | 33.50 | — |
| — | — | 0.05 | — | +0.01 | 46.7% | 340 | 46.7% | -1.00 | 34.42 | 32.85 | 36.00 | — |
| — | — | 0.42 | — | +0.00 | 48.3% | 342.5 | 48.3% | -1.00 | 36.90 | 35.30 | 38.50 | — |
| — | — | 0.72 | — | +0.00 | 49.8% | 345 | 49.8% | -1.00 | 39.42 | 37.85 | 41.00 | — |
| — | — | 0.91 | — | +0.00 | 51.3% | 347.5 | 51.3% | -1.00 | 41.88 | 40.25 | 43.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 52.6% | 350 | 52.6% | -1.00 | 44.15 | 42.75 | 45.55 | — |
| — | — | 0.91 | — | +0.00 | 55.2% | 355 | 55.2% | -1.00 | 49.38 | 47.75 | 51.00 | — |
| — | — | 0.81 | — | +0.00 | 57.5% | 360 | 57.5% | -1.00 | 54.38 | 52.75 | 56.00 | — |
| — | — | 0.10 | — | +0.00 | 59.7% | 365 | 59.7% | -1.00 | 59.38 | 57.75 | 61.00 | — |
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.