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 | |
| — | 60.15 | 63.40 | 61.77 | +0.99 | 34.9% | 245 | 34.9% | -0.01 | — | — | 0.65 | — |
| — | 55.20 | 58.45 | 56.83 | +0.98 | 33.9% | 250 | 33.9% | -0.02 | — | — | 0.69 | — |
| — | 50.30 | 53.40 | 51.85 | +0.98 | 32.7% | 255 | 32.7% | -0.02 | — | — | 0.45 | — |
| — | 45.35 | 48.65 | 47.00 | +0.97 | 31.6% | 260 | 31.6% | -0.03 | — | — | 0.92 | — |
| — | 40.50 | 43.75 | 42.12 | +0.96 | 30.5% | 265 | 30.5% | -0.04 | — | — | 0.91 | — |
| — | 35.70 | 39.00 | 37.35 | +0.94 | 29.4% | 270 | 29.4% | -0.06 | 0.56 | 0.11 | 1.02 | — |
| — | 30.95 | 34.35 | 32.65 | +0.91 | 28.5% | 275 | 28.5% | -0.09 | 0.96 | 0.75 | 1.18 | — |
| — | 26.50 | 29.80 | 28.15 | +0.88 | 27.6% | 280 | 27.6% | -0.12 | 1.44 | 1.11 | 1.77 | — |
| — | 22.15 | 25.50 | 23.82 | +0.83 | 26.8% | 285 | 26.8% | -0.17 | 2.25 | 1.67 | 2.83 | — |
| — | 18.90 | 21.35 | 20.12 | +0.78 | 26.1% | 290 | 26.1% | -0.22 | 3.27 | 2.59 | 3.95 | — |
| — | 14.30 | 17.65 | 15.97 | +0.71 | 25.5% | 295 | 25.5% | -0.29 | 4.60 | 3.85 | 5.35 | — |
| — | 11.00 | 14.35 | 12.68 | +0.63 | 25.1% | 300 | 25.1% | -0.37 | 6.03 | 5.50 | 6.55 | — |
| — | 8.10 | 11.65 | 9.88 | +0.54 | 24.7% | 305 | 24.7% | -0.45 | 8.40 | 7.65 | 9.15 | — |
| — | 6.90 | 8.60 | 7.75 | — | — | 310 | — | — | 11.12 | 10.30 | 11.95 | — |
| — | 5.00 | 6.00 | 5.50 | — | — | 315 | 24.3% | -0.64 | 13.88 | 12.65 | 15.10 | — |
| — | 3.40 | 5.00 | 4.20 | +0.28 | 24.3% | 320 | 24.3% | -0.72 | 17.27 | 15.55 | 19.00 | — |
| — | 2.32 | 3.70 | 3.01 | +0.21 | 24.3% | 325 | 24.3% | -0.80 | 21.12 | 19.40 | 22.85 | — |
| — | 1.52 | 2.70 | 2.11 | +0.16 | 24.4% | 330 | 24.4% | -0.86 | 25.32 | 23.65 | 27.00 | — |
| — | 0.99 | 1.88 | 1.44 | +0.11 | 24.7% | 335 | 24.7% | -0.91 | 30.05 | 28.65 | 31.45 | — |
| — | 0.62 | 1.32 | 0.97 | +0.09 | 25.0% | 340 | 25.0% | -0.94 | 34.65 | 33.20 | 36.10 | — |
| — | 0.38 | 0.62 | 0.50 | +0.06 | 25.4% | 345 | 25.4% | -0.97 | 39.38 | 37.75 | 41.00 | — |
| — | — | 0.91 | — | +0.04 | 25.9% | 350 | 25.9% | -0.99 | 44.38 | 42.75 | 46.00 | — |
| — | — | 0.77 | — | +0.03 | 26.4% | 355 | 26.4% | -1.00 | 49.35 | 47.75 | 50.95 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 27.0% | 360 | 27.0% | -1.00 | 54.38 | 52.75 | 56.00 | — |
| — | 0.03 | 0.46 | 0.24 | +0.02 | 27.7% | 365 | 27.7% | -1.00 | 59.35 | 57.75 | 60.95 | — |
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.