Spot 304.20
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 62.10 | 58.95 | +1.00 | 63.4% | 245 | 63.4% | -0.00 | — | — | 4.30 | — |
| — | 51.50 | 58.00 | 54.75 | +1.00 | 61.4% | 250 | 61.4% | -0.00 | — | — | 0.10 | — |
| — | 46.50 | 53.00 | 49.75 | +1.00 | 59.5% | 255 | 59.5% | -0.00 | — | — | 4.30 | — |
| — | 41.70 | 48.10 | 44.90 | +1.00 | 57.7% | 260 | 57.7% | -0.00 | — | — | 4.50 | — |
| — | 39.20 | 44.20 | 41.70 | +0.99 | 56.9% | 262.5 | 56.9% | -0.01 | — | — | 4.30 | — |
| — | 36.50 | 42.50 | 39.50 | +0.99 | 56.1% | 265 | 56.1% | -0.01 | — | — | 4.50 | — |
| — | 34.10 | 38.90 | 36.50 | +0.99 | 55.3% | 267.5 | 55.3% | -0.01 | — | — | 4.30 | — |
| — | 30.90 | 37.90 | 34.40 | +0.98 | 54.6% | 270 | 54.6% | -0.02 | — | — | 0.35 | — |
| — | 29.30 | 34.20 | 31.75 | +0.98 | 54.0% | 272.5 | 54.0% | -0.02 | — | — | 0.35 | — |
| — | 26.30 | 32.40 | 29.35 | +0.97 | 53.4% | 275 | 53.4% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 24.10 | 31.30 | 27.70 | +0.96 | 52.8% | 277.5 | 52.8% | -0.04 | — | — | 0.70 | — |
| — | 20.80 | 27.40 | 24.10 | +0.94 | 52.3% | 280 | 52.3% | -0.06 | 0.45 | 0.25 | 0.65 | — |
| — | 19.50 | 26.60 | 23.05 | +0.92 | 51.9% | 282.5 | 51.9% | -0.08 | 0.62 | 0.25 | 1.00 | — |
| — | 18.20 | 24.30 | 21.25 | +0.89 | 51.5% | 285 | 51.5% | -0.11 | 0.75 | 0.65 | 0.85 | — |
| — | 15.40 | 18.40 | 16.90 | +0.86 | 51.2% | 287.5 | 51.2% | -0.14 | 1.05 | 0.65 | 1.45 | — |
| — | 13.60 | 18.80 | 16.20 | +0.82 | 50.9% | 290 | 50.9% | -0.18 | 1.35 | 1.10 | 1.60 | — |
| — | 12.60 | 15.20 | 13.90 | +0.78 | 50.6% | 292.5 | 50.6% | -0.22 | 2.05 | 1.80 | 2.30 | — |
| — | 10.80 | 12.80 | 11.80 | +0.73 | 50.4% | 295 | 50.4% | -0.27 | 2.70 | 2.40 | 3.00 | — |
| — | 9.30 | 10.40 | 9.85 | +0.68 | 50.3% | 297.5 | 50.3% | -0.32 | 3.50 | 3.10 | 3.90 | — |
| — | 7.90 | 8.80 | 8.35 | +0.62 | 50.2% | 300 | 50.2% | -0.38 | 4.50 | 4.00 | 5.00 | — |
| — | 6.40 | 7.50 | 6.95 | +0.56 | 50.1% | 302.5 | 50.1% | -0.44 | 5.35 | 5.10 | 5.60 | — |
| — | 5.50 | 6.20 | 5.85 | +0.49 | 50.0% | 305 | 50.0% | -0.51 | 6.90 | 6.30 | 7.50 | — |
| — | 4.60 | 5.20 | 4.90 | +0.43 | 50.0% | 307.5 | 50.0% | -0.57 | 8.00 | 7.00 | 9.00 | — |
| — | 3.70 | 4.10 | 3.90 | +0.37 | 50.0% | 310 | 50.0% | -0.63 | 9.70 | 8.80 | 10.60 | — |
| — | 3.00 | 3.20 | 3.10 | +0.32 | 50.1% | 312.5 | 50.1% | -0.69 | 11.40 | 10.30 | 12.50 | — |
| — | 2.35 | 2.50 | 2.42 | +0.26 | 50.2% | 315 | 50.2% | -0.74 | 13.05 | 11.70 | 14.40 | — |
| — | 1.35 | 2.25 | 1.80 | +0.22 | 50.4% | 317.5 | 50.4% | -0.78 | 15.30 | 14.10 | 16.50 | — |
| — | 0.95 | 1.90 | 1.43 | +0.18 | 50.7% | 320 | 50.7% | -0.82 | 17.50 | 14.90 | 20.10 | — |
| — | 0.75 | 1.35 | 1.05 | +0.14 | 51.0% | 322.5 | 51.0% | -0.86 | 19.50 | 15.90 | 23.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.12 | 51.5% | 325 | 51.5% | -0.89 | 22.75 | 20.20 | 25.30 | — |
| — | 0.40 | 0.85 | 0.62 | +0.09 | 52.1% | 327.5 | 52.1% | -0.91 | 24.80 | 22.00 | 27.60 | — |
| — | 0.45 | 0.65 | 0.55 | +0.07 | 52.8% | 330 | 52.8% | -0.93 | 27.00 | 24.70 | 29.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.06 | 53.6% | 332.5 | 53.6% | -0.94 | 29.40 | 26.40 | 32.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 54.5% | 335 | 54.5% | -0.95 | 31.75 | 28.70 | 34.80 | — |
| — | — | 0.40 | — | +0.04 | 55.6% | 337.5 | 55.6% | -0.96 | 34.05 | 30.90 | 37.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 56.7% | 340 | 56.7% | -0.97 | 37.10 | 34.50 | 39.70 | — |
| — | — | 3.40 | — | +0.03 | 58.0% | 342.5 | 58.0% | -0.98 | 38.80 | 35.10 | 42.50 | — |
| — | — | 0.40 | — | +0.02 | 59.4% | 345 | 59.4% | -0.98 | 41.00 | 37.20 | 44.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 60.8% | 347.5 | 60.8% | -0.98 | 43.95 | 40.30 | 47.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 62.3% | 350 | 62.3% | -0.99 | 46.55 | 43.30 | 49.80 | — |
| — | 0.05 | 1.75 | 0.90 | +0.01 | 63.9% | 352.5 | 63.9% | -0.99 | 47.85 | 44.10 | 51.60 | — |
| — | — | 1.05 | — | +0.01 | 65.5% | 355 | 65.5% | -0.99 | 51.05 | 47.50 | 54.60 | — |
| — | — | 4.50 | — | +0.01 | 67.2% | 357.5 | 67.2% | -0.99 | 54.15 | 50.90 | 57.40 | — |
| — | — | 0.30 | — | +0.01 | 68.8% | 360 | 68.8% | -0.99 | 56.20 | 52.80 | 59.60 | — |
| — | — | 4.50 | — | +0.01 | 70.5% | 362.5 | 70.5% | -0.99 | 59.20 | 56.00 | 62.40 | — |
| — | — | 0.15 | — | +0.01 | 72.2% | 365 | 72.2% | -1.00 | 61.90 | 59.40 | 64.40 | — |
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.