Spot 305.09
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.90 | 31.40 | 28.65 | +0.98 | 67.0% | 277.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 22.20 | 29.00 | 25.60 | — | — | 280 | 65.1% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 18.80 | 26.50 | 22.65 | +0.96 | 63.2% | 282.5 | 63.2% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 17.90 | 24.50 | 21.20 | +0.95 | 61.3% | 285 | 61.3% | -0.05 | 0.38 | 0.35 | 0.40 | — |
| — | 16.50 | 21.80 | 19.15 | — | — | 287.5 | — | — | 0.45 | 0.35 | 0.55 | — |
| — | 14.50 | 17.20 | 15.85 | — | — | 290 | 58.1% | -0.09 | 0.72 | 0.65 | 0.80 | — |
| — | 12.00 | 17.40 | 14.70 | +0.89 | 57.1% | 292.5 | 57.1% | -0.11 | 1.05 | 0.95 | 1.15 | — |
| — | 11.10 | 12.40 | 11.75 | +0.86 | 56.4% | 295 | 56.4% | -0.15 | 1.50 | 1.40 | 1.60 | — |
| — | 9.20 | 10.50 | 9.85 | +0.81 | 56.2% | 297.5 | 56.2% | -0.19 | 2.20 | 2.00 | 2.40 | — |
| — | 7.60 | 8.70 | 8.15 | +0.77 | 56.3% | 300 | 56.3% | -0.23 | 2.92 | 2.85 | 3.00 | — |
| — | 6.20 | 7.30 | 6.75 | +0.72 | 56.6% | 302.5 | — | — | 3.90 | 3.40 | 4.40 | — |
| — | 5.10 | 5.70 | 5.40 | +0.67 | 56.9% | 305 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | 4.00 | 4.50 | 4.25 | +0.62 | 57.2% | 307.5 | — | — | 6.45 | 6.00 | 6.90 | — |
| — | 3.30 | 3.50 | 3.40 | +0.56 | 57.4% | 310 | 57.4% | -0.44 | 7.95 | 7.50 | 8.40 | — |
| — | 2.25 | 2.75 | 2.50 | +0.50 | 57.8% | 312.5 | 57.8% | -0.50 | 9.80 | 9.20 | 10.40 | — |
| — | 1.80 | 2.00 | 1.90 | +0.45 | 58.4% | 315 | 58.4% | -0.55 | 11.65 | 11.00 | 12.30 | — |
| — | 1.30 | 1.60 | 1.45 | +0.39 | 59.1% | 317.5 | 59.1% | -0.61 | 14.20 | 10.20 | 18.20 | — |
| — | 0.90 | 1.10 | 1.00 | +0.34 | 60.1% | 320 | 60.1% | -0.66 | 17.40 | 14.70 | 20.10 | — |
| — | 0.55 | 0.85 | 0.70 | +0.29 | 61.3% | 322.5 | 61.3% | -0.71 | 18.85 | 16.70 | 21.00 | — |
| — | 0.50 | 0.60 | 0.55 | +0.25 | 62.6% | 325 | 62.6% | -0.75 | 19.05 | 16.40 | 21.70 | — |
| — | 0.35 | 0.50 | 0.42 | +0.21 | 64.0% | 327.5 | 64.0% | -0.79 | 24.00 | 20.60 | 27.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.18 | 65.6% | 330 | 65.6% | -0.82 | 24.90 | 22.20 | 27.60 | — |
| — | — | 0.30 | — | +0.15 | 67.3% | 332.5 | 67.3% | -0.85 | 27.65 | 23.70 | 31.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.13 | 69.1% | 335 | 69.1% | -0.88 | 29.15 | 26.00 | 32.30 | — |
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.