Spot 306.22
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.75 | 30.25 | 29.00 | +0.94 | 63.0% | 277.5 | 63.0% | -0.06 | 0.59 | 0.31 | 0.87 | — |
| — | 25.25 | 28.50 | 26.88 | +0.92 | 62.8% | 280 | 62.8% | -0.08 | 0.79 | 0.59 | 0.98 | — |
| — | 22.95 | 26.25 | 24.60 | +0.90 | 62.6% | 282.5 | 62.6% | -0.10 | 1.06 | 0.56 | 1.56 | — |
| — | 20.85 | 24.10 | 22.48 | +0.87 | 62.4% | 285 | 62.4% | -0.13 | 1.23 | 1.00 | 1.45 | — |
| — | 18.70 | 21.95 | 20.32 | +0.84 | 62.2% | 287.5 | 62.2% | -0.16 | 1.68 | 0.95 | 2.40 | — |
| — | 17.10 | 20.00 | 18.55 | +0.81 | 62.0% | 290 | 62.0% | -0.19 | 2.04 | 1.52 | 2.56 | — |
| — | 15.05 | 17.30 | 16.18 | +0.77 | 61.9% | 292.5 | 61.9% | -0.23 | 2.83 | 1.76 | 3.90 | — |
| — | 13.20 | 15.70 | 14.45 | +0.73 | 61.8% | 295 | — | — | 3.17 | 2.15 | 4.20 | — |
| — | 11.75 | 14.50 | 13.12 | +0.69 | 61.7% | 297.5 | 61.7% | -0.31 | 3.88 | 2.90 | 4.85 | — |
| — | 9.55 | 12.75 | 11.15 | +0.64 | 61.7% | 300 | 61.7% | -0.36 | 4.75 | 3.65 | 5.85 | — |
| — | 8.05 | 11.25 | 9.65 | +0.59 | 61.6% | 302.5 | 61.6% | -0.41 | 5.92 | 4.85 | 7.00 | — |
| — | 7.40 | 9.75 | 8.57 | +0.54 | 61.6% | 305 | 61.6% | -0.46 | 7.08 | 5.75 | 8.40 | — |
| — | 6.00 | 8.50 | 7.25 | +0.49 | 61.6% | 307.5 | 61.6% | -0.51 | 8.00 | 6.90 | 9.10 | — |
| — | 5.00 | 7.30 | 6.15 | +0.44 | 61.6% | 310 | 61.6% | -0.56 | 9.72 | 8.15 | 11.30 | — |
| — | 4.30 | 6.25 | 5.28 | +0.39 | 61.6% | 312.5 | 61.6% | -0.61 | 11.30 | 9.85 | 12.75 | — |
| — | 3.40 | 5.35 | 4.38 | +0.35 | 61.7% | 315 | 61.7% | -0.66 | 12.97 | 11.50 | 14.45 | — |
| — | 2.87 | 4.55 | 3.71 | +0.30 | 61.7% | 317.5 | 61.7% | -0.70 | 14.88 | 13.30 | 16.45 | — |
| — | 2.28 | 3.50 | 2.89 | +0.26 | 61.8% | 320 | 61.8% | -0.74 | 16.43 | 15.15 | 17.70 | — |
| — | 1.37 | 3.30 | 2.33 | +0.22 | 61.9% | 322.5 | 61.9% | -0.78 | 18.65 | 17.00 | 20.30 | — |
| — | 1.52 | 2.41 | 1.97 | +0.19 | 62.0% | 325 | 62.0% | -0.81 | 20.68 | 19.30 | 22.05 | — |
| — | 1.05 | 2.15 | 1.60 | +0.16 | 62.1% | 327.5 | 62.1% | -0.84 | 22.77 | 21.25 | 24.30 | — |
| — | 0.80 | 1.85 | 1.32 | +0.13 | 62.3% | 330 | 62.3% | -0.87 | 25.12 | 23.50 | 26.75 | — |
| — | 0.46 | 1.55 | 1.00 | +0.11 | 62.4% | 332.5 | 62.4% | -0.89 | 27.38 | 25.75 | 29.00 | — |
| — | 0.36 | 1.04 | 0.70 | +0.09 | 62.5% | 335 | 62.5% | -0.91 | 29.70 | 28.10 | 31.30 | — |
| — | 0.27 | 1.38 | 0.82 | +0.07 | 62.7% | 337.5 | 62.7% | -0.93 | 32.05 | 30.45 | 33.65 | — |
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.