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 | |
| — | 107.95 | 110.65 | 109.30 | +0.99 | 38.0% | 200 | 38.0% | -0.01 | 0.55 | 0.15 | 0.94 | — |
| — | 98.15 | 100.60 | 99.38 | +0.99 | 36.3% | 210 | 36.3% | -0.01 | 0.29 | 0.11 | 0.47 | — |
| — | 87.90 | 91.05 | 89.47 | +0.98 | 34.6% | 220 | 34.6% | -0.02 | 0.38 | 0.11 | 0.65 | — |
| — | 78.25 | 81.60 | 79.92 | +0.97 | 33.2% | 230 | 33.2% | -0.03 | 0.69 | 0.42 | 0.95 | — |
| — | 68.75 | 71.95 | 70.35 | +0.95 | 31.8% | 240 | 31.8% | -0.05 | 1.11 | 0.92 | 1.30 | — |
| — | 59.90 | 62.65 | 61.27 | +0.92 | 30.6% | 250 | 30.6% | -0.08 | 1.78 | 1.53 | 2.04 | — |
| — | 50.65 | 53.10 | 51.88 | +0.89 | 29.6% | 260 | 29.6% | -0.11 | 2.96 | 2.47 | 3.45 | — |
| — | 42.35 | 44.85 | 43.60 | +0.84 | 28.6% | 270 | — | — | 4.03 | 3.80 | 4.25 | — |
| — | 33.90 | 37.00 | 35.45 | — | — | 280 | — | — | 6.00 | 5.75 | 6.25 | — |
| — | 26.55 | 29.35 | 27.95 | — | — | 290 | — | — | 8.72 | 8.40 | 9.05 | — |
| — | 22.25 | 23.00 | 22.62 | +0.62 | 26.7% | 300 | 26.7% | -0.39 | 12.50 | 12.20 | 12.80 | — |
| — | 16.00 | 17.45 | 16.73 | +0.53 | 26.4% | 310 | — | — | 17.07 | 16.60 | 17.55 | — |
| — | 12.00 | 13.05 | 12.53 | — | — | 320 | — | — | 22.55 | 21.95 | 23.15 | — |
| — | 8.35 | 9.30 | 8.82 | — | — | 330 | — | — | 29.68 | 28.85 | 30.50 | — |
| — | 5.85 | 6.60 | 6.22 | +0.27 | 25.9% | 340 | 25.9% | -0.76 | 37.35 | 36.45 | 38.25 | — |
| — | 4.45 | 4.55 | 4.50 | +0.20 | 26.0% | 350 | 26.0% | -0.84 | 45.70 | 44.30 | 47.10 | — |
| — | 2.25 | 3.25 | 2.75 | +0.15 | 26.1% | 360 | 26.1% | -0.90 | 54.23 | 52.95 | 55.50 | — |
| — | 1.40 | 2.55 | 1.98 | +0.11 | 26.3% | 370 | 26.3% | -0.95 | 63.40 | 63.00 | 63.80 | — |
| — | 0.92 | 1.69 | 1.30 | +0.08 | 26.6% | 380 | 26.6% | -0.99 | 73.28 | 72.60 | 73.95 | — |
| — | 0.65 | 1.08 | 0.86 | +0.06 | 26.9% | 390 | 26.9% | -1.00 | 83.53 | 82.05 | 85.00 | — |
| — | 0.50 | 0.78 | 0.64 | +0.04 | 27.3% | 400 | 27.3% | -1.00 | 93.50 | 92.05 | 94.95 | — |
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.