Spot 301.94
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 27.95 | 27.48 | +0.97 | 31.5% | 275 | 31.5% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 22.10 | 23.25 | 22.68 | +0.96 | 28.6% | 280 | 28.6% | -0.04 | 0.24 | 0.22 | 0.27 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 16.95 | 18.40 | 17.68 | +0.93 | 26.3% | 285 | 26.3% | -0.07 | 0.43 | 0.40 | 0.46 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 12.70 | 14.25 | 13.47 | +0.86 | 24.7% | 290 | 24.7% | -0.14 | 0.83 | 0.80 | 0.87 | — |
| — | 10.45 | 11.40 | 10.93 | +0.81 | 24.3% | 292.5 | 24.3% | -0.19 | 1.16 | 1.09 | 1.22 | — |
| — | 8.75 | 9.35 | 9.05 | +0.75 | 24.1% | 295 | 24.1% | -0.25 | 1.68 | 1.62 | 1.74 | — |
| — | 7.00 | 7.55 | 7.28 | +0.68 | 23.7% | 297.5 | 23.7% | -0.32 | 2.35 | 2.26 | 2.43 | — |
| — | 5.60 | 5.85 | 5.72 | — | — | 300 | — | — | 3.17 | 3.10 | 3.25 | — |
| — | 4.30 | 4.50 | 4.40 | — | — | 302.5 | 23.1% | -0.50 | 4.38 | 4.25 | 4.50 | — |
| — | 3.20 | 3.30 | 3.25 | +0.42 | 23.0% | 305 | 23.0% | -0.59 | 5.72 | 5.60 | 5.85 | — |
| — | 2.21 | 2.35 | 2.28 | +0.33 | 22.9% | 307.5 | 22.9% | -0.67 | 7.38 | 7.15 | 7.60 | — |
| — | 1.60 | 1.70 | 1.65 | +0.26 | 22.9% | 310 | 22.9% | -0.75 | 9.28 | 8.95 | 9.60 | — |
| — | 1.08 | 1.19 | 1.14 | +0.18 | 23.0% | 312.5 | 23.0% | -0.83 | 11.55 | 10.90 | 12.20 | — |
| — | 0.74 | 0.80 | 0.77 | +0.13 | 23.3% | 315 | 23.3% | -0.88 | 13.32 | 12.85 | 13.80 | — |
| — | 0.50 | 0.57 | 0.54 | +0.10 | 23.9% | 317.5 | 23.9% | -0.91 | 15.90 | 15.05 | 16.75 | — |
| — | 0.40 | 0.41 | 0.41 | +0.07 | 24.6% | 320 | 24.6% | -0.94 | 18.48 | 17.70 | 19.25 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 25.4% | 322.5 | 25.4% | -0.96 | 20.75 | 19.85 | 21.65 | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 26.3% | 325 | 26.3% | -0.97 | 23.73 | 22.65 | 24.80 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 27.3% | 327.5 | 27.3% | -0.98 | 25.77 | 24.20 | 27.35 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 28.2% | 330 | 28.2% | -0.99 | 28.20 | 26.90 | 29.50 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 29.1% | 332.5 | 29.1% | -1.00 | 30.73 | 29.20 | 32.25 | — |
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.