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 | |
| — | 64.50 | 67.75 | 66.12 | +0.90 | 30.5% | 245 | 30.5% | -0.10 | 2.67 | 1.70 | 3.65 | — |
| — | 55.80 | 59.25 | 57.52 | +0.87 | 29.5% | 255 | 29.5% | -0.13 | 3.98 | 2.96 | 5.00 | — |
| — | 47.65 | 51.10 | 49.38 | +0.83 | 28.7% | 265 | 28.7% | -0.18 | 5.90 | 5.10 | 6.70 | — |
| — | 43.90 | 47.25 | 45.58 | +0.80 | 28.3% | 270 | 28.3% | -0.20 | 6.53 | 5.20 | 7.85 | — |
| — | 40.15 | 43.60 | 41.88 | +0.77 | 28.0% | 275 | 28.0% | -0.23 | 8.25 | 7.05 | 9.45 | — |
| — | 36.65 | 40.15 | 38.40 | +0.74 | 27.8% | 280 | 27.8% | -0.26 | 9.55 | 8.30 | 10.80 | — |
| — | 33.30 | 36.25 | 34.77 | +0.71 | 27.6% | 285 | 27.6% | -0.30 | 11.05 | 9.75 | 12.35 | — |
| — | 30.05 | 33.60 | 31.82 | +0.68 | 27.4% | 290 | 27.4% | -0.33 | 12.60 | 11.55 | 13.65 | — |
| — | 27.05 | 30.55 | 28.80 | +0.64 | 27.2% | 295 | 27.2% | -0.37 | 14.95 | 13.55 | 16.35 | — |
| — | 24.25 | 27.50 | 25.88 | +0.61 | 27.1% | 300 | 27.1% | -0.41 | 16.65 | 15.45 | 17.85 | — |
| — | 21.60 | 24.60 | 23.10 | +0.56 | 27.0% | 305 | 27.0% | -0.45 | 19.60 | 18.05 | 21.15 | — |
| — | 19.15 | 22.25 | 20.70 | +0.53 | 27.0% | 310 | 27.0% | -0.49 | 22.15 | 20.60 | 23.70 | — |
| — | 17.15 | 19.95 | 18.55 | +0.49 | 26.9% | 315 | 26.9% | -0.52 | 24.77 | 23.10 | 26.45 | — |
| — | 15.00 | 18.05 | 16.52 | +0.46 | 26.9% | 320 | 26.9% | -0.56 | 27.68 | 26.00 | 29.35 | — |
| — | 12.80 | 16.55 | 14.68 | +0.42 | 26.8% | 325 | 26.8% | -0.60 | 30.80 | 29.10 | 32.50 | — |
| — | 11.35 | 14.80 | 13.07 | +0.39 | 26.8% | 330 | 26.8% | -0.64 | 34.15 | 32.45 | 35.85 | — |
| — | 9.85 | 13.20 | 11.53 | +0.35 | 26.8% | 335 | 26.8% | -0.67 | 37.38 | 35.90 | 38.85 | — |
| — | 8.05 | 10.60 | 9.32 | +0.32 | 26.8% | 340 | 26.8% | -0.71 | 41.20 | 39.50 | 42.90 | — |
| — | 7.40 | 10.20 | 8.80 | +0.29 | 26.8% | 345 | 26.8% | -0.74 | 45.20 | 43.65 | 46.75 | — |
| — | 6.30 | 7.70 | 7.00 | +0.23 | 26.7% | 355 | 26.7% | -0.79 | 53.08 | 51.55 | 54.60 | — |
| — | 3.45 | 6.30 | 4.88 | +0.19 | 26.7% | 365 | 26.7% | -0.84 | 61.65 | 60.10 | 63.20 | — |
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.