Spot 305.56
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 26.20 | 25.10 | +1.00 | 62.1% | 280 | 62.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 18.95 | 21.15 | 20.05 | +1.00 | 57.3% | 285 | 57.3% | -0.00 | — | — | 0.25 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 13.60 | 16.10 | 14.85 | +0.99 | 51.3% | 290 | 51.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 9.30 | 11.40 | 10.35 | +0.97 | 46.7% | 295 | 46.7% | -0.03 | 0.23 | 0.12 | 0.35 | — |
| — | 7.10 | 9.40 | 8.25 | +0.96 | 45.1% | 297.5 | 45.1% | -0.04 | 0.40 | 0.31 | 0.49 | — |
| — | 5.50 | 6.85 | 6.17 | +0.93 | 43.9% | 300 | 43.9% | -0.07 | 0.76 | 0.66 | 0.85 | — |
| — | 3.80 | 4.80 | 4.30 | +0.87 | 42.9% | 302.5 | 42.9% | -0.13 | 1.40 | 1.15 | 1.65 | — |
| — | 2.58 | 3.25 | 2.92 | +0.79 | 41.9% | 305 | 41.9% | -0.21 | 2.44 | 2.15 | 2.72 | — |
| — | 1.61 | 2.02 | 1.81 | +0.68 | 41.0% | 307.5 | 41.0% | -0.33 | 3.95 | 3.25 | 4.65 | — |
| — | 0.90 | 1.09 | 0.99 | +0.54 | 40.3% | 310 | 40.3% | -0.46 | 5.60 | 5.00 | 6.20 | — |
| — | 0.40 | 0.60 | 0.50 | +0.40 | 40.1% | 312.5 | 40.1% | -0.61 | 7.78 | 6.35 | 9.20 | — |
| — | 0.07 | 0.30 | 0.18 | +0.27 | 40.4% | 315 | 40.4% | -0.73 | 10.18 | 9.10 | 11.25 | — |
| — | 0.06 | 0.20 | 0.13 | +0.18 | 41.7% | 317.5 | 41.7% | -0.82 | 12.53 | 11.20 | 13.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 43.9% | 320 | 43.9% | -0.89 | 14.95 | 14.00 | 15.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.07 | 47.0% | 322.5 | 47.0% | -0.93 | 17.52 | 16.35 | 18.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 50.7% | 325 | 50.7% | -0.96 | 19.95 | 18.70 | 21.20 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 54.4% | 327.5 | 54.4% | -0.97 | 22.27 | 21.00 | 23.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 57.8% | 330 | 57.8% | -0.98 | 24.88 | 23.55 | 26.20 | — |
| — | — | 0.12 | — | +0.01 | 60.7% | 332.5 | 60.7% | -0.99 | 27.25 | 26.05 | 28.45 | — |
| — | — | 0.05 | — | +0.01 | 63.4% | 335 | 63.4% | -0.99 | 29.88 | 28.55 | 31.20 | — |
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.