Spot 308.86
· 88 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 32.90 | 31.80 | +0.91 | 36.1% | 277.5 | 36.1% | -0.09 | 0.12 | 0.11 | 0.14 | — |
| — | 27.80 | 29.80 | 28.80 | +0.88 | 34.5% | 280 | 34.5% | -0.12 | 0.15 | 0.14 | 0.17 | — |
| — | 25.70 | 26.80 | 26.25 | +0.84 | 32.9% | 282.5 | 32.9% | -0.16 | 0.15 | 0.03 | 0.28 | — |
| — | 23.35 | 24.80 | 24.07 | +0.79 | 31.4% | 285 | 31.4% | -0.21 | 0.24 | 0.22 | 0.26 | — |
| — | 20.45 | 21.85 | 21.15 | +0.73 | 30.0% | 287.5 | 30.0% | -0.27 | 0.30 | 0.28 | 0.32 | — |
| — | 18.50 | 19.55 | 19.02 | +0.66 | 28.8% | 290 | 28.8% | -0.34 | 0.40 | 0.37 | 0.42 | — |
| — | 16.15 | 17.05 | 16.60 | +0.58 | 27.7% | 292.5 | 27.7% | -0.42 | 0.55 | 0.50 | 0.60 | — |
| — | 13.95 | 14.70 | 14.32 | +0.49 | 26.8% | 295 | 26.8% | -0.51 | 0.74 | 0.69 | 0.80 | — |
| — | 11.75 | 12.80 | 12.28 | +0.41 | 26.1% | 297.5 | 26.1% | -0.60 | 1.12 | 1.03 | 1.21 | — |
| — | 9.55 | 10.65 | 10.10 | +0.33 | 25.5% | 300 | 25.5% | -0.68 | 1.53 | 1.46 | 1.60 | — |
| — | 7.90 | 8.50 | 8.20 | +0.25 | 25.2% | 302.5 | 25.2% | -0.75 | 2.14 | 2.01 | 2.27 | — |
| — | 6.30 | 6.70 | 6.50 | +0.19 | 25.0% | 305 | 25.0% | -0.81 | 3.02 | 2.90 | 3.15 | — |
| — | 4.95 | 5.25 | 5.10 | +0.14 | 24.9% | 307.5 | 24.9% | -0.87 | 4.05 | 3.95 | 4.15 | — |
| — | 3.75 | 4.00 | 3.88 | +0.10 | 24.9% | 310 | 24.9% | -0.91 | 5.45 | 5.20 | 5.70 | — |
| — | 2.68 | 2.95 | 2.81 | +0.08 | 25.0% | 312.5 | 25.0% | -0.94 | 6.80 | 6.55 | 7.05 | — |
| — | 2.00 | 2.31 | 2.15 | +0.05 | 25.1% | 315 | 25.1% | -0.96 | 8.47 | 8.10 | 8.85 | — |
| — | 1.37 | 1.57 | 1.47 | +0.04 | 25.3% | 317.5 | 25.3% | -0.98 | 10.47 | 9.70 | 11.25 | — |
| — | 0.98 | 1.07 | 1.02 | +0.02 | 25.5% | 320 | 25.5% | -0.99 | 12.43 | 11.80 | 13.05 | — |
| — | 0.64 | 0.77 | 0.70 | +0.02 | 25.7% | 322.5 | 25.7% | -1.00 | 14.47 | 13.25 | 15.70 | — |
| — | 0.45 | 0.53 | 0.49 | +0.01 | 25.9% | 325 | 25.9% | -1.00 | 16.75 | 15.25 | 18.25 | — |
| — | 0.21 | 0.25 | 0.23 | +0.01 | 26.7% | 330 | 26.7% | -1.00 | 21.68 | 20.10 | 23.25 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 27.7% | 335 | 27.7% | -1.00 | 26.50 | 24.95 | 28.05 | — |
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.