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 | |
| — | 30.65 | 32.05 | 31.35 | +0.86 | 32.2% | 277.5 | 32.2% | -0.14 | 0.36 | 0.30 | 0.43 | — |
| — | 28.80 | 29.85 | 29.32 | +0.83 | 31.1% | 280 | 31.1% | -0.17 | 0.47 | 0.43 | 0.51 | — |
| — | 25.90 | 27.10 | 26.50 | +0.79 | 30.0% | 282.5 | 30.0% | -0.21 | 0.43 | 0.28 | 0.59 | — |
| — | 23.85 | 25.10 | 24.48 | +0.74 | 29.1% | 285 | 29.1% | -0.26 | 0.68 | 0.64 | 0.71 | — |
| — | 21.70 | 23.00 | 22.35 | +0.69 | 28.2% | 287.5 | 28.2% | -0.31 | 0.81 | 0.75 | 0.87 | — |
| — | 19.30 | 20.35 | 19.82 | +0.64 | 27.4% | 290 | 27.4% | -0.37 | 1.05 | 1.00 | 1.10 | — |
| — | 16.60 | 17.90 | 17.25 | +0.57 | 26.8% | 292.5 | 26.8% | -0.43 | 1.29 | 1.20 | 1.39 | — |
| — | 15.00 | 15.75 | 15.38 | +0.51 | 26.2% | 295 | 26.2% | -0.49 | 1.67 | 1.56 | 1.78 | — |
| — | 13.15 | 14.10 | 13.62 | +0.44 | 25.8% | 297.5 | — | — | 2.18 | 2.03 | 2.33 | — |
| — | 11.30 | 12.00 | 11.65 | — | — | 300 | — | — | 2.85 | 2.75 | 2.95 | — |
| — | 9.60 | 10.25 | 9.93 | — | — | 302.5 | — | — | 3.58 | 3.40 | 3.75 | — |
| — | 8.10 | 8.65 | 8.38 | +0.26 | 25.0% | 305 | — | — | 4.50 | 4.35 | 4.65 | — |
| — | 6.65 | 7.10 | 6.88 | +0.21 | 24.8% | 307.5 | 24.8% | -0.80 | 5.60 | 5.45 | 5.75 | — |
| — | 5.45 | 5.85 | 5.65 | +0.17 | 24.7% | 310 | 24.7% | -0.84 | 6.92 | 6.80 | 7.05 | — |
| — | 4.40 | 4.75 | 4.58 | +0.14 | 24.7% | 312.5 | 24.7% | -0.87 | 8.30 | 8.05 | 8.55 | — |
| — | 3.50 | 3.75 | 3.62 | +0.11 | 24.7% | 315 | 24.7% | -0.91 | 9.65 | 9.30 | 10.00 | — |
| — | 2.76 | 3.00 | 2.88 | +0.08 | 24.8% | 317.5 | 24.8% | -0.93 | 11.47 | 11.05 | 11.90 | — |
| — | — | — | — | — | — | 320 | — | — | — | — | — | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
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.