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 | |
| — | 57.00 | 61.90 | 59.45 | +0.99 | 57.7% | 245 | 57.7% | -0.01 | — | — | 4.50 | — |
| — | 51.60 | 57.30 | 54.45 | +0.98 | 56.0% | 250 | 56.0% | -0.02 | — | — | 4.60 | — |
| — | 47.10 | 53.20 | 50.15 | +0.97 | 54.5% | 255 | 54.5% | -0.03 | — | — | 0.85 | — |
| — | 42.20 | 48.10 | 45.15 | +0.96 | 53.0% | 260 | 53.0% | -0.04 | — | — | 4.60 | — |
| — | 38.80 | 46.10 | 42.45 | +0.95 | 52.3% | 262.5 | 52.3% | -0.05 | — | — | 4.60 | — |
| — | 36.90 | 42.60 | 39.75 | +0.95 | 51.6% | 265 | 51.6% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 35.10 | 41.30 | 38.20 | +0.93 | 51.0% | 267.5 | 51.0% | -0.07 | 0.57 | 0.35 | 0.80 | — |
| — | 32.70 | 38.60 | 35.65 | +0.92 | 50.4% | 270 | 50.4% | -0.08 | 0.72 | 0.45 | 1.00 | — |
| — | 30.40 | 36.00 | 33.20 | +0.91 | 49.9% | 272.5 | 49.9% | -0.09 | 0.93 | 0.45 | 1.40 | — |
| — | 28.00 | 33.30 | 30.65 | +0.89 | 49.4% | 275 | 49.4% | -0.11 | 1.27 | 0.95 | 1.60 | — |
| — | 26.00 | 31.00 | 28.50 | +0.87 | 48.9% | 277.5 | 48.9% | -0.13 | 1.45 | 1.00 | 1.90 | — |
| — | 23.80 | 28.80 | 26.30 | +0.85 | 48.5% | 280 | 48.5% | -0.15 | 1.77 | 1.35 | 2.20 | — |
| — | 21.30 | 27.40 | 24.35 | +0.83 | 48.1% | 282.5 | 48.1% | -0.17 | 2.23 | 1.95 | 2.50 | — |
| — | 20.10 | 23.60 | 21.85 | +0.80 | 47.8% | 285 | 47.8% | -0.20 | 2.62 | 2.25 | 3.00 | — |
| — | 18.90 | 21.90 | 20.40 | +0.77 | 47.5% | 287.5 | 47.5% | -0.23 | 3.27 | 2.95 | 3.60 | — |
| — | 17.10 | 20.20 | 18.65 | +0.74 | 47.3% | 290 | 47.3% | -0.26 | 4.00 | 3.30 | 4.70 | — |
| — | 15.40 | 18.40 | 16.90 | +0.70 | 47.1% | 292.5 | 47.1% | -0.30 | 4.85 | 4.00 | 5.70 | — |
| — | 13.90 | 16.30 | 15.10 | +0.67 | 46.9% | 295 | 46.9% | -0.33 | 5.75 | 5.00 | 6.50 | — |
| — | 12.50 | 15.00 | 13.75 | +0.63 | 46.8% | 297.5 | 46.8% | -0.37 | 6.50 | 5.70 | 7.30 | — |
| — | 11.30 | 12.60 | 11.95 | +0.59 | 46.7% | 300 | 46.7% | -0.41 | 7.15 | 6.20 | 8.10 | — |
| — | 10.20 | 12.00 | 11.10 | +0.55 | 46.7% | 302.5 | 46.7% | -0.45 | 8.65 | 8.00 | 9.30 | — |
| — | 8.90 | 9.90 | 9.40 | +0.51 | 46.7% | 305 | 46.7% | -0.49 | 9.90 | 9.20 | 10.60 | — |
| — | 8.00 | 9.60 | 8.80 | +0.47 | 46.7% | 307.5 | 46.7% | -0.53 | 11.15 | 9.80 | 12.50 | — |
| — | 6.90 | 7.50 | 7.20 | +0.43 | 46.7% | 310 | 46.7% | -0.57 | 12.70 | 11.40 | 14.00 | — |
| — | 5.80 | 6.80 | 6.30 | +0.39 | 46.8% | 312.5 | 46.8% | -0.61 | 14.45 | 13.20 | 15.70 | — |
| — | 5.10 | 5.70 | 5.40 | +0.35 | 46.9% | 315 | 46.9% | -0.65 | 15.85 | 14.30 | 17.40 | — |
| — | 4.40 | 5.90 | 5.15 | +0.32 | 47.1% | 317.5 | 47.1% | -0.68 | 18.15 | 17.10 | 19.20 | — |
| — | 3.80 | 5.10 | 4.45 | +0.29 | 47.3% | 320 | 47.3% | -0.72 | 19.45 | 17.70 | 21.20 | — |
| — | 2.60 | 4.40 | 3.50 | +0.26 | 47.5% | 322.5 | 47.5% | -0.75 | 21.35 | 19.60 | 23.10 | — |
| — | 2.45 | 3.50 | 2.98 | +0.23 | 47.7% | 325 | 47.7% | -0.78 | 23.70 | 22.20 | 25.20 | — |
| — | 1.70 | 2.90 | 2.30 | +0.20 | 47.9% | 327.5 | 47.9% | -0.80 | 26.00 | 23.50 | 28.50 | — |
| — | 1.90 | 2.70 | 2.30 | +0.18 | 48.2% | 330 | 48.2% | -0.82 | 27.70 | 25.20 | 30.20 | — |
| — | 1.05 | 2.80 | 1.93 | +0.16 | 48.5% | 332.5 | 48.5% | -0.85 | 30.35 | 27.10 | 33.60 | — |
| — | 1.40 | 1.85 | 1.62 | +0.14 | 48.8% | 335 | 48.8% | -0.87 | 33.10 | 30.00 | 36.20 | — |
| — | 1.15 | 1.85 | 1.50 | +0.12 | 49.1% | 337.5 | 49.1% | -0.88 | 34.70 | 31.00 | 38.40 | — |
| — | 0.90 | 1.70 | 1.30 | +0.11 | 49.5% | 340 | 49.5% | -0.90 | 36.95 | 33.30 | 40.60 | — |
| — | 0.30 | 1.55 | 0.93 | +0.09 | 49.8% | 342.5 | 49.8% | -0.91 | 39.85 | 37.00 | 42.70 | — |
| — | 0.35 | 1.30 | 0.82 | +0.08 | 50.2% | 345 | 50.2% | -0.92 | 42.60 | 39.80 | 45.40 | — |
| — | 0.45 | 1.00 | 0.72 | +0.07 | 50.6% | 347.5 | 50.6% | -0.93 | 44.80 | 41.90 | 47.70 | — |
| — | 0.55 | 0.95 | 0.75 | +0.06 | 50.9% | 350 | 50.9% | -0.94 | 46.20 | 42.20 | 50.20 | — |
| — | 0.25 | 0.75 | 0.50 | +0.05 | 51.3% | 352.5 | 51.3% | -0.95 | 49.35 | 46.00 | 52.70 | — |
| — | 0.35 | 2.15 | 1.25 | +0.05 | 51.7% | 355 | 51.7% | -0.96 | 51.10 | 47.00 | 55.20 | — |
| — | — | 4.70 | — | +0.04 | 52.1% | 357.5 | 52.1% | -0.97 | 53.80 | 50.00 | 57.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 52.6% | 360 | 52.6% | -0.97 | 56.00 | 52.30 | 59.70 | — |
| — | — | 4.60 | — | +0.03 | 53.0% | 362.5 | 53.0% | -0.98 | 58.60 | 54.60 | 62.60 | — |
| — | — | 4.40 | — | +0.03 | 53.4% | 365 | 53.4% | -0.98 | 61.35 | 57.70 | 65.00 | — |
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.