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 | |
| — | 28.05 | 29.10 | 28.57 | +0.98 | 31.0% | 280 | 31.0% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 23.10 | 24.25 | 23.68 | +0.96 | 28.5% | 285 | — | — | 0.34 | 0.31 | 0.37 | — |
| — | 18.50 | 19.75 | 19.12 | +0.94 | 26.6% | 290 | — | — | 0.58 | 0.55 | 0.61 | — |
| — | 16.30 | 17.35 | 16.82 | — | — | 292.5 | — | — | 0.83 | 0.78 | 0.88 | — |
| — | 14.20 | 14.85 | 14.53 | — | — | 295 | 25.6% | -0.10 | 1.11 | 1.06 | 1.16 | — |
| — | 12.10 | 13.00 | 12.55 | — | — | 297.5 | — | — | 1.52 | 1.45 | 1.60 | — |
| — | 10.20 | 11.20 | 10.70 | +0.84 | 25.1% | 300 | 25.1% | -0.16 | 2.05 | 2.00 | 2.10 | — |
| — | 8.40 | 8.95 | 8.68 | — | — | 302.5 | — | — | 2.73 | 2.66 | 2.80 | — |
| — | 6.95 | 7.25 | 7.10 | — | — | 305 | — | — | 3.58 | 3.55 | 3.60 | — |
| — | 5.60 | 5.80 | 5.70 | — | — | 307.5 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 310 | — | — | 5.92 | 5.80 | 6.05 | — |
| — | 3.45 | 3.50 | 3.48 | — | — | 312.5 | — | — | 7.53 | 7.25 | 7.80 | — |
| — | 2.56 | 2.65 | 2.60 | — | — | 315 | — | — | 9.20 | 8.90 | 9.50 | — |
| — | 1.86 | 2.00 | 1.93 | — | — | 317.5 | — | — | 11.22 | 10.75 | 11.70 | — |
| — | 1.39 | 1.45 | 1.42 | — | — | 320 | — | — | 13.18 | 12.70 | 13.65 | — |
| — | 1.00 | 1.06 | 1.03 | — | — | 322.5 | — | — | 15.45 | 14.65 | 16.25 | — |
| — | 0.72 | 0.79 | 0.76 | — | — | 325 | — | — | 17.60 | 16.90 | 18.30 | — |
| — | 0.52 | 0.58 | 0.55 | — | — | 327.5 | — | — | 19.93 | 19.05 | 20.80 | — |
| — | 0.39 | 0.42 | 0.41 | +0.14 | 26.0% | 330 | 26.0% | -0.88 | 22.23 | 21.65 | 22.80 | — |
| — | 0.29 | 0.35 | 0.32 | +0.11 | 26.5% | 332.5 | 26.5% | -0.92 | 24.65 | 23.25 | 26.05 | — |
| — | 0.20 | 0.24 | 0.22 | +0.09 | 27.1% | 335 | 27.1% | -0.94 | 27.40 | 26.35 | 28.45 | — |
| — | 0.16 | 0.19 | 0.17 | +0.07 | 27.7% | 337.5 | 27.7% | -0.96 | 29.75 | 28.20 | 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.