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 | |
| — | 57.20 | 64.70 | 60.95 | +0.95 | 50.1% | 245 | 50.1% | -0.06 | 1.38 | 0.55 | 2.20 | — |
| — | 52.50 | 59.70 | 56.10 | +0.94 | 49.4% | 250 | 49.4% | -0.08 | 1.48 | 1.15 | 1.80 | — |
| — | 48.20 | 55.10 | 51.65 | +0.92 | 48.8% | 255 | 48.8% | -0.10 | 1.98 | 0.75 | 3.20 | — |
| — | 43.50 | 51.00 | 47.25 | +0.89 | 48.3% | 260 | 48.3% | -0.12 | 2.52 | 2.15 | 2.90 | — |
| — | 39.20 | 44.20 | 41.70 | +0.86 | 47.8% | 265 | 47.8% | -0.15 | 3.40 | 2.90 | 3.90 | — |
| — | 34.70 | 42.10 | 38.40 | +0.83 | 47.4% | 270 | 47.4% | -0.18 | 4.15 | 3.80 | 4.50 | — |
| — | 31.90 | 36.30 | 34.10 | +0.80 | 47.0% | 275 | 47.0% | -0.22 | 5.20 | 4.60 | 5.80 | — |
| — | 28.20 | 32.20 | 30.20 | +0.75 | 46.7% | 280 | 46.7% | -0.26 | 6.55 | 5.70 | 7.40 | — |
| — | 24.80 | 29.50 | 27.15 | +0.71 | 46.4% | 285 | 46.4% | -0.30 | 8.30 | 7.20 | 9.40 | — |
| — | 22.50 | 25.30 | 23.90 | +0.66 | 46.1% | 290 | 46.1% | -0.35 | 9.65 | 8.80 | 10.50 | — |
| — | 19.50 | 21.50 | 20.50 | +0.62 | 46.0% | 295 | 46.0% | -0.39 | 12.45 | 10.90 | 14.00 | — |
| — | 16.10 | 20.70 | 18.40 | +0.57 | 45.8% | 300 | 45.8% | -0.44 | 14.55 | 12.50 | 16.60 | — |
| — | 15.00 | 17.70 | 16.35 | +0.52 | 45.7% | 305 | 45.7% | -0.49 | 16.70 | 14.40 | 19.00 | — |
| — | 12.40 | 15.90 | 14.15 | +0.47 | 45.6% | 310 | 45.6% | -0.54 | 19.15 | 17.10 | 21.20 | — |
| — | 10.20 | 13.90 | 12.05 | +0.42 | 45.5% | 315 | 45.5% | -0.59 | 23.35 | 21.60 | 25.10 | — |
| — | 8.70 | 12.10 | 10.40 | +0.37 | 45.5% | 320 | 45.5% | -0.63 | 26.60 | 24.80 | 28.40 | — |
| — | 6.50 | 10.50 | 8.50 | +0.33 | 45.5% | 325 | 45.5% | -0.68 | 30.00 | 28.00 | 32.00 | — |
| — | 6.10 | 7.90 | 7.00 | +0.29 | 45.5% | 330 | 45.5% | -0.72 | 33.45 | 31.70 | 35.20 | — |
| — | 4.60 | 7.80 | 6.20 | +0.25 | 45.5% | 335 | 45.5% | -0.75 | 37.55 | 35.40 | 39.70 | — |
| — | 4.20 | 6.80 | 5.50 | +0.22 | 45.6% | 340 | 45.6% | -0.79 | 41.00 | 38.30 | 43.70 | — |
| — | 3.30 | 4.90 | 4.10 | +0.19 | 45.6% | 345 | 45.6% | -0.82 | 45.20 | 41.00 | 49.40 | — |
| — | 2.75 | 5.20 | 3.98 | +0.16 | 45.7% | 350 | 45.7% | -0.84 | 50.75 | 47.70 | 53.80 | — |
| — | 2.05 | 4.60 | 3.33 | +0.14 | 45.8% | 355 | 45.8% | -0.87 | 55.05 | 51.90 | 58.20 | — |
| — | 1.85 | 2.55 | 2.20 | +0.12 | 45.9% | 360 | 45.9% | -0.89 | 59.15 | 55.60 | 62.70 | — |
| — | 1.00 | 3.60 | 2.30 | +0.10 | 46.0% | 365 | 46.0% | -0.91 | 64.50 | 61.70 | 67.30 | — |
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.