Spot 307.04
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.45 | 66.85 | 65.15 | — | — | 245 | 64.4% | -0.09 | 2.65 | 2.25 | 3.05 | — |
| — | 59.05 | 62.45 | 60.75 | +0.89 | 64.3% | 250 | 64.3% | -0.11 | 3.25 | 2.81 | 3.70 | — |
| — | 54.80 | 58.15 | 56.48 | +0.87 | 64.3% | 255 | 64.3% | -0.13 | 3.83 | 3.25 | 4.40 | — |
| — | 50.60 | 54.10 | 52.35 | +0.85 | 64.2% | 260 | 64.2% | -0.15 | 4.78 | 4.25 | 5.30 | — |
| — | 46.85 | 49.55 | 48.20 | +0.82 | 64.2% | 265 | 64.2% | -0.18 | 5.60 | 5.25 | 5.95 | — |
| — | 43.00 | 45.90 | 44.45 | +0.79 | 64.2% | 270 | 64.2% | -0.21 | 6.62 | 5.85 | 7.40 | — |
| — | 39.40 | 42.30 | 40.85 | +0.76 | 64.2% | 275 | 64.2% | -0.24 | 8.20 | 7.65 | 8.75 | — |
| — | 35.95 | 38.85 | 37.40 | +0.73 | 64.1% | 280 | 64.1% | -0.27 | 9.95 | 9.20 | 10.70 | — |
| — | 32.70 | 35.60 | 34.15 | +0.70 | 64.1% | 285 | 64.1% | -0.30 | 11.65 | 11.10 | 12.20 | — |
| — | 29.65 | 31.95 | 30.80 | +0.66 | 64.1% | 290 | 64.1% | -0.34 | 13.47 | 12.50 | 14.45 | — |
| — | 26.80 | 29.70 | 28.25 | +0.63 | 64.0% | 295 | 64.0% | -0.37 | 15.90 | 14.80 | 17.00 | — |
| — | 24.10 | 26.55 | 25.32 | +0.59 | 64.0% | 300 | 64.0% | -0.41 | 18.00 | 17.05 | 18.95 | — |
| — | 22.55 | 23.65 | 23.10 | +0.56 | 64.0% | 305 | 64.0% | -0.44 | 20.62 | 19.45 | 21.80 | — |
| — | 19.30 | 21.30 | 20.30 | +0.52 | 63.9% | 310 | 63.9% | -0.48 | 23.32 | 22.10 | 24.55 | — |
| — | 17.20 | 19.70 | 18.45 | +0.49 | 63.8% | 315 | 63.8% | -0.52 | 26.35 | 25.20 | 27.50 | — |
| — | 15.40 | 17.35 | 16.38 | +0.45 | 63.8% | 320 | 63.8% | -0.55 | 29.30 | 28.05 | 30.55 | — |
| — | 14.20 | 15.40 | 14.80 | +0.42 | 63.7% | 325 | 63.7% | -0.59 | 32.35 | 31.00 | 33.70 | — |
| — | 12.75 | 14.65 | 13.70 | +0.38 | 63.6% | 330 | 63.6% | -0.62 | 35.98 | 34.90 | 37.05 | — |
| — | 11.30 | 12.60 | 11.95 | +0.35 | 63.5% | 335 | 63.5% | -0.65 | 39.15 | 37.75 | 40.55 | — |
| — | 9.80 | 10.95 | 10.38 | +0.32 | 63.4% | 340 | 63.4% | -0.68 | 43.02 | 41.90 | 44.15 | — |
| — | 8.25 | 9.95 | 9.10 | +0.29 | 63.4% | 345 | 63.4% | -0.71 | 46.62 | 45.20 | 48.05 | — |
| — | 7.25 | 8.65 | 7.95 | +0.27 | 63.3% | 350 | 63.3% | -0.74 | 50.25 | 48.55 | 51.95 | — |
| — | 6.90 | 7.65 | 7.28 | +0.24 | 63.2% | 355 | 63.2% | -0.77 | 54.58 | 53.10 | 56.05 | — |
| — | 5.00 | 7.65 | 6.33 | — | — | 360 | 63.1% | -0.79 | 58.73 | 57.25 | 60.20 | — |
| — | 4.25 | 6.05 | 5.15 | +0.19 | 63.1% | 365 | — | — | 62.77 | 61.00 | 64.55 | — |
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.