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 | |
| — | 29.65 | 32.50 | 31.07 | +0.85 | 57.7% | 277.5 | 57.7% | -0.15 | 2.50 | 1.61 | 3.40 | — |
| — | 27.50 | 30.40 | 28.95 | +0.83 | 57.2% | 280 | 57.2% | -0.17 | 2.83 | 1.97 | 3.70 | — |
| — | 25.25 | 28.35 | 26.80 | +0.81 | 56.8% | 282.5 | 56.8% | -0.19 | 2.92 | 2.25 | 3.60 | — |
| — | 23.50 | 26.35 | 24.93 | +0.79 | 56.5% | 285 | 56.5% | -0.21 | 3.48 | 2.76 | 4.20 | — |
| — | 21.70 | 24.45 | 23.07 | +0.76 | 56.1% | 287.5 | 56.1% | -0.24 | 4.08 | 3.00 | 5.15 | — |
| — | 19.45 | 22.65 | 21.05 | +0.73 | 55.8% | 290 | 55.8% | -0.27 | 4.65 | 3.95 | 5.35 | — |
| — | 18.20 | 21.15 | 19.68 | +0.70 | 55.5% | 292.5 | 55.5% | -0.30 | 5.15 | 4.15 | 6.15 | — |
| — | 16.50 | 18.65 | 17.57 | +0.68 | 55.2% | 295 | 55.2% | -0.33 | 6.22 | 5.35 | 7.10 | — |
| — | 14.80 | 17.80 | 16.30 | +0.65 | 55.0% | 297.5 | 55.0% | -0.36 | 7.00 | 5.95 | 8.05 | — |
| — | 13.55 | 16.25 | 14.90 | +0.61 | 54.8% | 300 | 54.8% | -0.39 | 7.83 | 6.75 | 8.90 | — |
| — | 12.10 | 14.85 | 13.47 | +0.58 | 54.6% | 302.5 | 54.6% | -0.42 | 9.15 | 7.85 | 10.45 | — |
| — | 11.00 | 13.70 | 12.35 | +0.54 | 54.4% | 305 | 54.4% | -0.46 | 10.38 | 9.25 | 11.50 | — |
| — | 9.80 | 12.50 | 11.15 | +0.51 | 54.2% | 307.5 | 54.2% | -0.49 | 11.70 | 10.15 | 13.25 | — |
| — | 8.95 | 10.95 | 9.95 | +0.48 | 54.1% | 310 | 54.1% | -0.53 | 13.03 | 11.50 | 14.55 | — |
| — | 7.50 | 10.00 | 8.75 | +0.44 | 54.0% | 312.5 | 54.0% | -0.56 | 14.72 | 13.35 | 16.10 | — |
| — | 7.05 | 8.90 | 7.97 | +0.41 | 53.9% | 315 | 53.9% | -0.59 | 16.12 | 14.60 | 17.65 | — |
| — | 6.20 | 8.00 | 7.10 | +0.38 | 53.8% | 317.5 | 53.8% | -0.63 | 17.70 | 16.25 | 19.15 | — |
| — | 5.40 | 6.95 | 6.17 | +0.34 | 53.7% | 320 | 53.7% | -0.66 | 19.82 | 18.55 | 21.10 | — |
| — | 4.70 | 6.40 | 5.55 | +0.31 | 53.7% | 322.5 | 53.7% | -0.69 | 21.43 | 19.80 | 23.05 | — |
| — | 3.80 | 5.90 | 4.85 | +0.28 | 53.7% | 325 | 53.7% | -0.72 | 23.18 | 21.65 | 24.70 | — |
| — | 3.40 | 4.90 | 4.15 | +0.25 | 53.7% | 327.5 | 53.7% | -0.75 | 25.18 | 23.55 | 26.80 | — |
| — | 2.99 | 4.50 | 3.75 | +0.23 | 53.8% | 330 | 53.8% | -0.78 | 27.05 | 25.55 | 28.55 | — |
| — | 2.20 | 4.00 | 3.10 | +0.21 | 53.8% | 332.5 | 53.8% | -0.80 | 29.32 | 28.15 | 30.50 | — |
| — | 2.15 | 3.20 | 2.67 | +0.18 | 53.9% | 335 | 53.9% | -0.82 | 31.38 | 30.25 | 32.50 | — |
| — | 1.58 | 3.25 | 2.42 | +0.16 | 54.1% | 337.5 | 54.1% | -0.84 | 33.42 | 31.90 | 34.95 | — |
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.