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 | |
| — | 61.35 | 64.20 | 62.77 | +1.00 | 55.0% | 245 | 55.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 56.35 | 59.85 | 58.10 | +1.00 | 51.2% | 250 | 51.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 50.80 | 54.55 | 52.67 | +1.00 | 47.5% | 255 | 47.5% | -0.00 | — | — | 0.05 | — |
| — | 46.35 | 49.80 | 48.08 | +1.00 | 43.8% | 260 | 43.8% | -0.00 | — | — | 0.20 | — |
| — | 41.35 | 44.80 | 43.08 | +1.00 | 40.4% | 265 | 40.4% | -0.01 | — | — | 2.15 | — |
| — | 35.80 | 39.10 | 37.45 | +1.00 | 37.4% | 270 | 37.4% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 31.35 | 34.60 | 32.98 | +1.00 | 34.7% | 275 | 34.7% | -0.01 | — | — | 0.40 | — |
| — | 28.30 | 31.90 | 30.10 | +1.00 | 33.4% | 277.5 | 33.4% | -0.02 | — | — | 1.24 | — |
| — | 25.80 | 29.65 | 27.73 | +1.00 | 32.3% | 280 | 32.3% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 23.85 | 26.50 | 25.18 | +1.00 | 31.1% | 282.5 | 31.1% | -0.03 | 0.15 | 0.03 | 0.28 | — |
| — | 20.80 | 24.85 | 22.82 | +1.00 | 30.0% | 285 | 30.0% | -0.04 | 0.26 | 0.18 | 0.34 | — |
| — | 18.30 | 21.60 | 19.95 | +1.00 | 29.0% | 287.5 | 29.0% | -0.06 | 0.34 | 0.24 | 0.45 | — |
| — | 16.05 | 19.10 | 17.57 | +1.00 | 28.1% | 290 | 28.1% | -0.08 | 0.42 | 0.34 | 0.50 | — |
| — | 13.90 | 16.75 | 15.32 | +0.98 | 27.2% | 292.5 | 27.2% | -0.11 | 0.72 | 0.55 | 0.90 | — |
| — | 11.70 | 14.45 | 13.07 | +0.91 | 26.5% | 295 | 26.5% | -0.15 | 0.86 | 0.67 | 1.05 | — |
| — | 9.60 | 11.95 | 10.78 | +0.83 | 25.9% | 297.5 | 25.9% | -0.20 | 1.41 | 1.07 | 1.74 | — |
| — | 7.85 | 10.30 | 9.07 | +0.74 | 25.5% | 300 | 25.5% | -0.26 | 1.82 | 1.74 | 1.90 | — |
| — | 6.80 | 7.55 | 7.17 | +0.66 | 25.3% | 302.5 | 25.3% | -0.34 | 2.96 | 2.31 | 3.60 | — |
| — | 5.25 | 6.15 | 5.70 | +0.58 | 25.2% | 305 | 25.2% | -0.42 | 3.60 | 3.30 | 3.90 | — |
| — | 4.40 | 4.85 | 4.62 | +0.49 | 25.1% | 307.5 | 25.1% | -0.51 | 5.28 | 4.50 | 6.05 | — |
| — | 3.10 | 3.50 | 3.30 | +0.41 | 24.9% | 310 | 24.9% | -0.60 | 6.22 | 5.85 | 6.60 | — |
| — | 2.02 | 2.61 | 2.31 | +0.32 | 24.8% | 312.5 | 24.8% | -0.68 | 7.78 | 7.20 | 8.35 | — |
| — | 1.58 | 1.99 | 1.78 | +0.25 | 24.6% | 315 | 24.6% | -0.76 | 9.97 | 9.20 | 10.75 | — |
| — | 0.91 | 1.28 | 1.09 | +0.18 | 24.5% | 317.5 | 24.5% | -0.83 | 12.20 | 10.90 | 13.50 | — |
| — | 0.69 | 0.90 | 0.80 | — | — | 320 | — | — | 14.15 | 12.65 | 15.65 | — |
| — | 0.17 | 0.98 | 0.57 | — | — | 322.5 | — | — | 16.40 | 14.90 | 17.90 | — |
| — | 0.19 | 0.40 | 0.29 | — | — | 325 | — | — | 18.73 | 17.20 | 20.25 | — |
| — | 0.01 | 0.83 | 0.42 | — | — | 327.5 | — | — | 21.27 | 19.90 | 22.65 | — |
| — | 0.07 | 0.23 | 0.15 | — | — | 330 | — | — | 23.80 | 22.50 | 25.10 | — |
| — | 0.01 | 1.42 | 0.71 | — | — | 332.5 | — | — | 26.15 | 24.75 | 27.55 | — |
| — | 0.02 | 2.15 | 1.08 | — | — | 335 | — | — | 28.65 | 27.25 | 30.05 | — |
| — | — | 2.14 | — | — | — | 337.5 | — | — | 31.25 | 30.00 | 32.50 | — |
| — | — | 0.11 | — | — | — | 340 | — | — | 33.62 | 32.25 | 35.00 | — |
| — | — | 0.83 | — | — | — | 345 | — | — | 38.75 | 37.50 | 40.00 | — |
| — | — | 0.12 | — | — | — | 350 | — | — | 43.48 | 41.95 | 45.00 | — |
| — | — | 2.13 | — | — | — | 355 | 25.3% | -1.00 | 48.50 | 47.00 | 50.00 | — |
| — | — | 0.28 | — | +0.00 | 25.8% | 360 | 25.8% | -1.00 | 53.67 | 52.40 | 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.