Spot 299.20
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.67 | 34.28 | 33.98 | +0.83 | 23.6% | 270 | 23.6% | -0.17 | 3.06 | 3.02 | 3.09 | — |
| — | 29.42 | 29.74 | 29.58 | +0.80 | 22.7% | 275 | 22.7% | -0.21 | 3.73 | 3.69 | 3.78 | — |
| — | 25.28 | 25.62 | 25.45 | +0.76 | 21.8% | 280 | 21.8% | -0.25 | 4.58 | 4.53 | 4.63 | — |
| — | 21.38 | 21.70 | 21.54 | +0.71 | 21.0% | 285 | 21.0% | -0.30 | 5.63 | 5.58 | 5.69 | — |
| — | 17.69 | 18.03 | 17.86 | +0.65 | 20.2% | 290 | 20.2% | -0.36 | 6.96 | 6.89 | 7.02 | — |
| — | 14.31 | 14.64 | 14.47 | +0.59 | 19.5% | 295 | 19.5% | -0.43 | 8.59 | 8.52 | 8.65 | — |
| — | 11.40 | 11.55 | 11.47 | +0.52 | 18.8% | 300 | 18.8% | -0.50 | 10.58 | 10.51 | 10.65 | — |
| — | 8.78 | 8.92 | 8.85 | +0.44 | 18.3% | 305 | 18.3% | -0.58 | 12.99 | 12.91 | 13.08 | — |
| — | 6.56 | 6.71 | 6.63 | +0.37 | 17.7% | 310 | 17.7% | -0.66 | 15.84 | 15.66 | 16.02 | — |
| — | 4.78 | 4.90 | 4.84 | +0.30 | 17.3% | 315 | 17.3% | -0.74 | 19.16 | 18.98 | 19.33 | — |
| — | 3.37 | 3.48 | 3.42 | +0.23 | 16.9% | 320 | 16.9% | -0.82 | 22.91 | 22.73 | 23.09 | — |
| — | 2.32 | 2.40 | 2.36 | +0.17 | 16.6% | 325 | 16.6% | -0.88 | 27.02 | 26.80 | 27.23 | — |
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.