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 | |
| — | 24.75 | 26.55 | 25.65 | +0.98 | 32.0% | 280 | 32.0% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 19.65 | 21.80 | 20.73 | +0.96 | 30.8% | 285 | 30.8% | -0.04 | 0.29 | 0.10 | 0.49 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 15.25 | 17.10 | 16.18 | +0.93 | 29.9% | 290 | 29.9% | -0.07 | 0.69 | 0.53 | 0.85 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 10.75 | 13.95 | 12.35 | +0.88 | 29.3% | 295 | 29.3% | -0.12 | 1.49 | 1.28 | 1.69 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 7.05 | 9.65 | 8.35 | +0.80 | 29.0% | 300 | 29.0% | -0.20 | 2.87 | 2.68 | 3.05 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 5.55 | 6.10 | 5.83 | +0.68 | 28.9% | 305 | 28.9% | -0.32 | 4.83 | 4.65 | 5.00 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 3.00 | 3.70 | 3.35 | +0.53 | 28.9% | 310 | 28.9% | -0.47 | 7.70 | 7.20 | 8.20 | — |
| — | 1.62 | 2.95 | 2.29 | +0.46 | 29.0% | 312.5 | 29.0% | -0.55 | 9.82 | 8.85 | 10.80 | — |
| — | 1.04 | 2.37 | 1.71 | +0.38 | 29.1% | 315 | 29.1% | -0.62 | 11.65 | 10.65 | 12.65 | — |
| — | 1.10 | 1.65 | 1.38 | +0.31 | 29.2% | 317.5 | 29.2% | -0.69 | 13.50 | 12.60 | 14.40 | — |
| — | 0.80 | 1.27 | 1.03 | +0.25 | 29.4% | 320 | 29.4% | -0.75 | 15.35 | 14.75 | 15.95 | — |
| — | 0.15 | 0.94 | 0.55 | +0.20 | 29.6% | 322.5 | 29.6% | -0.81 | 17.00 | 16.10 | 17.90 | — |
| — | 0.36 | 0.63 | 0.49 | +0.15 | 29.9% | 325 | 29.9% | -0.86 | 19.70 | 19.50 | 19.90 | — |
| — | 0.25 | 0.59 | 0.42 | +0.11 | 30.2% | 327.5 | 30.2% | -0.89 | 22.30 | 21.10 | 23.50 | — |
| — | 0.20 | 0.49 | 0.34 | +0.08 | 30.7% | 330 | 30.7% | -0.93 | 24.88 | 23.80 | 25.95 | — |
| 259 | 0.06 | 0.44 | 0.25 | +0.06 | 31.2% | 332.5 | 31.2% | -0.95 | 27.27 | 26.00 | 28.55 | 23 |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 31.8% | 335 | 31.8% | -0.97 | 29.90 | 28.90 | 30.90 | — |
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.