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 | |
| — | 27.80 | 31.00 | 29.40 | +0.90 | 55.3% | 277.5 | 55.3% | -0.10 | 2.02 | 1.40 | 2.65 | — |
| — | 25.40 | 28.60 | 27.00 | +0.88 | 54.9% | 280 | 54.9% | -0.12 | 1.98 | 1.85 | 2.10 | — |
| — | 23.50 | 26.80 | 25.15 | +0.86 | 54.5% | 282.5 | 54.5% | -0.14 | 2.05 | 1.30 | 2.80 | — |
| — | 21.60 | 24.20 | 22.90 | +0.84 | 54.1% | 285 | 54.1% | -0.16 | 2.90 | 2.60 | 3.20 | — |
| — | 19.80 | 25.10 | 22.45 | +0.82 | 53.9% | 287.5 | 53.9% | -0.18 | 3.08 | 2.25 | 3.90 | — |
| — | 18.10 | 21.60 | 19.85 | +0.80 | 53.6% | 290 | 53.6% | -0.21 | 4.00 | 3.80 | 4.20 | — |
| — | 16.70 | 21.00 | 18.85 | +0.77 | 53.4% | 292.5 | 53.4% | -0.23 | 4.85 | 4.40 | 5.30 | — |
| — | 15.50 | 19.70 | 17.60 | +0.74 | 53.3% | 295 | 53.3% | -0.26 | 5.60 | 5.20 | 6.00 | — |
| — | 13.90 | 17.20 | 15.55 | +0.71 | 53.2% | 297.5 | 53.2% | -0.29 | 6.55 | 6.00 | 7.10 | — |
| — | 12.60 | 13.90 | 13.25 | +0.68 | 53.1% | 300 | 53.1% | -0.32 | 7.50 | 7.20 | 7.80 | — |
| — | 11.20 | 11.90 | 11.55 | +0.65 | 53.1% | 302.5 | 53.1% | -0.35 | 8.65 | 8.10 | 9.20 | — |
| — | 10.00 | 11.10 | 10.55 | +0.62 | 53.1% | 305 | 53.1% | -0.38 | 10.00 | 9.70 | 10.30 | — |
| — | 9.10 | 9.60 | 9.35 | +0.58 | 53.2% | 307.5 | 53.2% | -0.42 | 10.50 | 9.30 | 11.70 | — |
| — | 7.70 | 8.50 | 8.10 | +0.55 | 53.3% | 310 | 53.3% | -0.45 | 12.55 | 12.10 | 13.00 | — |
| — | 6.70 | 8.60 | 7.65 | +0.52 | 53.4% | 312.5 | 53.4% | -0.48 | 13.05 | 11.20 | 14.90 | — |
| — | 6.00 | 6.90 | 6.45 | +0.48 | 53.6% | 315 | 53.6% | -0.52 | 15.20 | 12.10 | 18.30 | — |
| — | 5.10 | 6.10 | 5.60 | +0.45 | 53.8% | 317.5 | 53.8% | -0.55 | 18.85 | 16.90 | 20.80 | — |
| — | 4.50 | 5.00 | 4.75 | +0.42 | 54.0% | 320 | 54.0% | -0.58 | 18.40 | 16.40 | 20.40 | — |
| — | 2.40 | 4.70 | 3.55 | +0.39 | 54.2% | 322.5 | 54.2% | -0.62 | 21.35 | 17.40 | 25.30 | — |
| — | 3.50 | 4.00 | 3.75 | +0.36 | 54.5% | 325 | 54.5% | -0.65 | 23.50 | 22.70 | 24.30 | — |
| — | 2.90 | 4.20 | 3.55 | +0.33 | 54.8% | 327.5 | 54.8% | -0.67 | 26.55 | 23.60 | 29.50 | — |
| — | 2.50 | 3.10 | 2.80 | +0.30 | 55.1% | 330 | 55.1% | -0.70 | 27.15 | 24.90 | 29.40 | — |
| — | 1.35 | 3.10 | 2.23 | +0.28 | 55.4% | 332.5 | 55.4% | -0.73 | 29.75 | 28.50 | 31.00 | — |
| — | 1.90 | 2.25 | 2.08 | +0.25 | 55.8% | 335 | 55.8% | -0.75 | 30.95 | 27.20 | 34.70 | — |
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.