Spot 307.92
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 32.00 | 30.45 | +1.00 | 42.7% | 277.5 | 42.7% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 26.85 | 29.40 | 28.12 | +1.00 | 40.5% | 280 | 40.5% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 24.30 | 26.80 | 25.55 | +1.00 | 38.3% | 282.5 | 38.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 22.75 | 24.25 | 23.50 | +0.99 | 36.1% | 285 | 36.1% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 20.15 | 21.50 | 20.82 | +0.99 | 34.0% | 287.5 | 34.0% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 17.10 | 19.45 | 18.27 | +0.99 | 32.0% | 290 | 32.0% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 15.05 | 16.45 | 15.75 | +0.99 | 30.2% | 292.5 | 30.2% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 12.85 | 14.20 | 13.53 | +0.97 | 28.7% | 295 | 28.7% | -0.04 | 0.30 | 0.30 | 0.31 | — |
| — | 10.45 | 11.90 | 11.18 | +0.95 | 27.7% | 297.5 | 27.7% | -0.06 | 0.48 | 0.46 | 0.51 | — |
| — | 8.90 | 9.30 | 9.10 | +0.93 | 27.2% | 300 | 27.2% | -0.09 | 0.78 | 0.75 | 0.81 | — |
| — | 6.70 | 7.25 | 6.97 | +0.88 | 26.8% | 302.5 | 26.8% | -0.14 | 1.25 | 1.21 | 1.30 | — |
| — | 5.20 | 5.40 | 5.30 | +0.80 | 26.4% | 305 | 26.4% | -0.20 | 1.95 | 1.91 | 1.99 | — |
| — | 3.75 | 3.85 | 3.80 | +0.73 | 26.1% | 307.5 | 26.1% | -0.27 | 2.92 | 2.79 | 3.05 | — |
| — | 2.48 | 2.60 | 2.54 | +0.64 | 25.7% | 310 | 25.7% | -0.37 | 4.30 | 4.10 | 4.50 | — |
| — | 1.65 | 1.70 | 1.68 | +0.54 | 25.6% | 312.5 | 25.6% | -0.47 | 5.97 | 5.70 | 6.25 | — |
| — | 1.05 | 1.10 | 1.07 | +0.44 | 26.0% | 315 | 26.0% | -0.57 | 7.88 | 7.60 | 8.15 | — |
| — | 0.64 | 0.66 | 0.65 | +0.34 | 26.4% | 317.5 | 26.4% | -0.67 | 10.03 | 9.50 | 10.55 | — |
| — | 0.39 | 0.41 | 0.40 | +0.26 | 27.3% | 320 | 27.3% | -0.76 | 12.53 | 11.80 | 13.25 | — |
| — | 0.22 | 0.26 | 0.24 | +0.19 | 28.2% | 322.5 | 28.2% | -0.83 | 14.80 | 13.95 | 15.65 | — |
| — | 0.14 | 0.16 | 0.15 | +0.14 | 28.9% | 325 | 28.9% | -0.88 | 17.43 | 16.55 | 18.30 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 29.8% | 327.5 | 29.8% | -0.92 | 19.90 | 18.50 | 21.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 30.9% | 330 | 30.9% | -0.95 | 22.50 | 21.60 | 23.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 32.2% | 332.5 | 32.2% | -0.97 | 24.95 | 23.50 | 26.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 33.8% | 335 | 33.8% | -0.98 | 27.23 | 25.55 | 28.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 35.5% | 337.5 | 35.5% | -0.99 | 29.82 | 28.35 | 31.30 | — |
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.