Spot 307.89
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.80 | 63.55 | 62.17 | +1.00 | 45.9% | 245 | 45.9% | +0.00 | — | — | 2.13 | — |
| — | 56.35 | 59.00 | 57.67 | +1.00 | 44.1% | 250 | 44.1% | +0.00 | — | — | 2.13 | — |
| — | 50.80 | 54.85 | 52.83 | +1.00 | 42.3% | 255 | — | — | — | — | 2.13 | — |
| — | 45.80 | 49.35 | 47.58 | — | — | 260 | — | — | — | — | 2.13 | — |
| — | 40.80 | 43.45 | 42.12 | — | — | 265 | — | — | — | — | 2.13 | — |
| — | 35.80 | 38.70 | 37.25 | — | — | 270 | — | — | — | — | 0.45 | — |
| — | 30.80 | 33.80 | 32.30 | — | — | 275 | 35.9% | +0.00 | — | — | 2.13 | — |
| — | 28.85 | 32.20 | 30.52 | +1.00 | 35.3% | 277.5 | — | — | — | — | 2.13 | — |
| — | 25.80 | 29.25 | 27.52 | +1.00 | 34.9% | 280 | — | — | — | — | 2.13 | — |
| — | 23.85 | 26.15 | 25.00 | +1.00 | 34.6% | 282.5 | — | — | — | — | 2.14 | — |
| — | 21.35 | 23.80 | 22.57 | +1.00 | 33.8% | 285 | — | — | — | — | 2.15 | — |
| — | 18.30 | 21.60 | 19.95 | +1.00 | 32.9% | 287.5 | 32.9% | -0.00 | — | — | 0.07 | — |
| — | 15.80 | 18.55 | 17.18 | +1.00 | 32.2% | 290 | — | — | — | — | 0.05 | — |
| — | 13.85 | 16.20 | 15.03 | +1.00 | 31.7% | 292.5 | 31.7% | -0.00 | — | — | 0.28 | — |
| — | 10.80 | 14.10 | 12.45 | +1.00 | 31.3% | 295 | 31.3% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 8.85 | 11.10 | 9.97 | +1.00 | 31.0% | 297.5 | 31.0% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 6.05 | 8.75 | 7.40 | +0.99 | 30.6% | 300 | 30.6% | -0.08 | 0.26 | 0.11 | 0.40 | — |
| — | 4.30 | 5.95 | 5.12 | +0.94 | 30.4% | 302.5 | 30.4% | -0.19 | 0.66 | 0.40 | 0.91 | 79 |
| 2,784 | 3.00 | 3.65 | 3.33 | +0.78 | 30.5% | 305 | 30.5% | -0.35 | 1.41 | 0.96 | 1.86 | 146 |
| 216 | 1.74 | 2.00 | 1.87 | +0.52 | 30.7% | 307.5 | 30.7% | -0.55 | 2.44 | 2.02 | 2.86 | 32 |
| 2,576 | 0.75 | 0.86 | 0.81 | +0.29 | 30.8% | 310 | 30.8% | -0.74 | 4.12 | 3.20 | 5.05 | 62 |
| 187 | 0.16 | 0.47 | 0.32 | +0.13 | 30.3% | 312.5 | 30.3% | -0.90 | 6.38 | 5.50 | 7.25 | 13 |
| 259 | 0.03 | 0.15 | 0.09 | +0.04 | 29.5% | 315 | 29.5% | -0.97 | 8.93 | 7.75 | 10.10 | 123 |
| 130 | 0.01 | 0.36 | 0.18 | +0.01 | 28.7% | 317.5 | 28.7% | -0.99 | 10.97 | 9.50 | 12.45 | 2 |
| 349 | — | 0.03 | — | +0.00 | 28.3% | 320 | 28.3% | -1.00 | 13.78 | 12.55 | 15.00 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 322.5 | 28.1% | -1.00 | 16.30 | 15.10 | 17.50 | — |
| — | — | 0.03 | — | +0.00 | 28.0% | 325 | 28.0% | -1.00 | 18.32 | 17.20 | 19.45 | — |
| — | — | 0.52 | — | +0.00 | 28.0% | 327.5 | — | — | 20.90 | 19.85 | 21.95 | — |
| — | — | 0.03 | — | — | — | 330 | — | — | 23.18 | 21.90 | 24.45 | — |
| — | — | 0.02 | — | — | — | 332.5 | — | — | 26.02 | 24.55 | 27.50 | — |
| — | — | 0.03 | — | +0.00 | 28.2% | 335 | 28.2% | -1.00 | 28.73 | 27.45 | 30.00 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 337.5 | 28.3% | -1.00 | 31.12 | 29.80 | 32.45 | — |
| — | — | 0.12 | — | +0.00 | 28.5% | 340 | 28.5% | -1.00 | 33.67 | 32.35 | 35.00 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 345 | 29.0% | -1.00 | 38.50 | 37.55 | 39.45 | — |
| — | — | 0.04 | — | +0.00 | 29.6% | 350 | 29.6% | -1.00 | 43.55 | 42.10 | 45.00 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 355 | 30.3% | -1.00 | 48.33 | 47.05 | 49.60 | — |
| — | — | 2.13 | — | +0.00 | 31.1% | 360 | 31.1% | -1.00 | 53.48 | 52.00 | 54.95 | — |
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.