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 | |
| — | 59.40 | 62.70 | 61.05 | +1.00 | 44.7% | 245 | 44.7% | -0.00 | — | — | 0.15 | — |
| — | 54.45 | 57.65 | 56.05 | +1.00 | 42.2% | 250 | 42.2% | -0.00 | — | — | 1.77 | — |
| — | 49.45 | 52.55 | 51.00 | +1.00 | 39.5% | 255 | 39.5% | -0.00 | — | — | 1.01 | — |
| — | 44.45 | 47.60 | 46.02 | +1.00 | 36.9% | 260 | 36.9% | -0.00 | — | — | 0.57 | — |
| — | 39.45 | 41.90 | 40.67 | +1.00 | 34.4% | 265 | 34.4% | -0.00 | — | — | 0.97 | — |
| — | 34.50 | 37.75 | 36.12 | +0.99 | 32.1% | 270 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 32.00 | 34.90 | 33.45 | — | — | 272.5 | — | — | — | — | 0.58 | — |
| — | 29.50 | 32.75 | 31.12 | — | — | 275 | 30.1% | -0.02 | — | — | 0.18 | — |
| — | 27.05 | 30.35 | 28.70 | — | — | 277.5 | — | — | — | — | 0.69 | — |
| — | 24.60 | 27.65 | 26.12 | — | — | 280 | — | — | — | — | 0.76 | — |
| — | 22.15 | 25.45 | 23.80 | — | — | 282.5 | — | — | — | — | 0.95 | — |
| — | 19.80 | 23.05 | 21.43 | +0.94 | 27.1% | 285 | — | — | 0.33 | 0.19 | 0.46 | — |
| — | 17.40 | 20.75 | 19.07 | +0.93 | 26.6% | 287.5 | 26.6% | -0.08 | 0.45 | 0.20 | 0.70 | — |
| — | 15.10 | 18.45 | 16.77 | — | — | 290 | 26.2% | -0.11 | 0.73 | 0.61 | 0.86 | — |
| — | 13.70 | 16.10 | 14.90 | +0.86 | 25.9% | 292.5 | 25.9% | -0.15 | 1.17 | 0.87 | 1.47 | — |
| — | 10.85 | 14.15 | 12.50 | +0.82 | 25.7% | 295 | — | — | 1.45 | 1.24 | 1.65 | — |
| — | 9.65 | 11.60 | 10.62 | — | — | 297.5 | 25.8% | -0.24 | 2.07 | 1.90 | 2.24 | — |
| — | 8.30 | 10.30 | 9.30 | — | — | 300 | — | — | 2.92 | 2.49 | 3.35 | — |
| — | 6.75 | 8.00 | 7.38 | — | — | 302.5 | 25.7% | -0.39 | 3.65 | 3.35 | 3.95 | — |
| — | 5.35 | 6.25 | 5.80 | +0.53 | 25.5% | 305 | 25.7% | -0.47 | 4.92 | 4.45 | 5.40 | — |
| — | 4.25 | 4.70 | 4.47 | — | — | 307.5 | 25.7% | -0.53 | 6.17 | 5.75 | 6.60 | — |
| — | 3.05 | 3.65 | 3.35 | +0.38 | 26.4% | 310 | 25.8% | -0.61 | 7.33 | 6.05 | 8.60 | — |
| — | 2.28 | 3.15 | 2.71 | +0.31 | 25.9% | 312.5 | 25.9% | -0.68 | 8.97 | 7.70 | 10.25 | — |
| — | 1.70 | 2.13 | 1.92 | +0.25 | 26.0% | 315 | 26.0% | -0.76 | 10.78 | 9.50 | 12.05 | — |
| — | 1.14 | 1.74 | 1.44 | +0.21 | 26.0% | 317.5 | 26.0% | -0.80 | 13.07 | 12.20 | 13.95 | — |
| — | 0.78 | 1.28 | 1.03 | +0.15 | 26.0% | 320 | 26.0% | -0.85 | 14.82 | 13.55 | 16.10 | — |
| — | 0.55 | 0.93 | 0.74 | +0.12 | 26.0% | 322.5 | 26.0% | -0.89 | 17.35 | 15.65 | 19.05 | — |
| — | 0.37 | 0.74 | 0.56 | +0.08 | 26.0% | 325 | — | — | 19.73 | 18.20 | 21.25 | — |
| — | 0.20 | 0.84 | 0.52 | +0.06 | 26.2% | 327.5 | 26.2% | -0.95 | 22.10 | 20.50 | 23.70 | — |
| — | 0.15 | 0.45 | 0.30 | +0.04 | 26.5% | 330 | — | — | 24.62 | 23.90 | 25.35 | — |
| — | 0.06 | 0.21 | 0.14 | +0.03 | 26.8% | 332.5 | 26.8% | -0.98 | 26.93 | 25.35 | 28.50 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 27.3% | 335 | 27.3% | -0.99 | 29.43 | 27.85 | 31.00 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 27.9% | 337.5 | 27.9% | -1.00 | 31.90 | 30.30 | 33.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 28.6% | 340 | 28.6% | -1.00 | 34.73 | 33.45 | 36.00 | — |
| — | — | 1.67 | — | +0.01 | 29.3% | 342.5 | 29.3% | -1.00 | 36.88 | 35.25 | 38.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 30.2% | 345 | 30.2% | -1.00 | 39.38 | 37.75 | 41.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 32.2% | 350 | 32.2% | -1.00 | 44.30 | 43.35 | 45.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 34.4% | 355 | 34.4% | -1.00 | 49.38 | 47.75 | 51.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 36.6% | 360 | 36.6% | -1.00 | 54.38 | 52.75 | 56.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 38.9% | 365 | 38.9% | -1.00 | 59.42 | 57.85 | 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.