Spot 301.85
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.95 | 28.35 | +0.95 | 56.0% | 275 | 56.0% | -0.06 | 1.25 | 1.14 | 1.37 | — |
| — | 25.05 | 27.80 | 26.43 | +0.94 | 55.5% | 277.5 | — | — | 1.61 | 1.37 | 1.86 | — |
| — | 23.50 | 25.65 | 24.57 | +0.93 | 55.1% | 280 | 55.1% | -0.07 | 1.88 | 1.66 | 2.10 | — |
| — | 20.90 | 23.60 | 22.25 | — | — | 282.5 | — | — | 2.24 | 1.93 | 2.55 | — |
| — | 19.15 | 21.25 | 20.20 | — | — | 285 | — | — | 2.96 | 2.66 | 3.25 | — |
| — | 17.05 | 19.05 | 18.05 | — | — | 287.5 | 54.1% | -0.12 | 3.62 | 3.20 | 4.05 | — |
| — | 15.50 | 17.20 | 16.35 | +0.87 | 53.9% | 290 | 53.9% | -0.13 | 4.15 | 3.85 | 4.45 | — |
| — | 13.50 | 15.50 | 14.50 | +0.85 | 53.7% | 292.5 | 53.7% | -0.15 | 4.88 | 4.50 | 5.25 | — |
| — | 12.05 | 13.90 | 12.97 | +0.82 | 53.6% | 295 | 53.6% | -0.18 | 5.95 | 5.45 | 6.45 | — |
| — | 11.00 | 12.35 | 11.68 | +0.80 | 53.5% | 297.5 | 53.5% | -0.20 | 6.72 | 6.10 | 7.35 | — |
| — | 9.80 | 10.65 | 10.22 | +0.77 | 53.4% | 300 | 53.4% | -0.23 | 7.90 | 7.35 | 8.45 | — |
| — | 8.60 | 9.60 | 9.10 | +0.74 | 53.4% | 302.5 | 53.4% | -0.26 | 9.20 | 8.60 | 9.80 | — |
| — | 7.20 | 8.45 | 7.83 | +0.71 | 53.4% | 305 | — | — | 10.38 | 9.75 | 11.00 | — |
| — | 6.25 | 7.40 | 6.83 | — | — | 307.5 | — | — | 11.75 | 11.20 | 12.30 | — |
| — | 5.50 | 6.25 | 5.88 | — | — | 310 | — | — | 13.90 | 12.80 | 15.00 | — |
| — | 4.45 | 5.45 | 4.95 | +0.61 | 53.7% | 312.5 | 53.7% | -0.39 | 15.45 | 14.50 | 16.40 | — |
| — | 4.00 | 4.80 | 4.40 | +0.57 | 53.9% | 315 | 53.9% | -0.43 | 17.30 | 16.30 | 18.30 | — |
| — | 3.40 | 4.10 | 3.75 | +0.53 | 54.0% | 317.5 | 54.0% | -0.47 | 18.90 | 18.05 | 19.75 | — |
| — | 2.73 | 3.40 | 3.06 | +0.50 | 54.3% | 320 | 54.3% | -0.51 | 20.98 | 20.00 | 21.95 | — |
| — | 2.40 | 3.15 | 2.77 | +0.46 | 54.5% | 322.5 | 54.5% | -0.54 | 22.62 | 21.05 | 24.20 | — |
| — | 1.88 | 2.38 | 2.13 | +0.42 | 54.8% | 325 | 54.8% | -0.58 | 25.18 | 23.45 | 26.90 | — |
| — | 1.55 | 2.05 | 1.80 | +0.39 | 55.2% | 327.5 | 55.2% | -0.61 | 27.10 | 25.40 | 28.80 | — |
| — | 1.42 | 1.77 | 1.59 | +0.36 | 55.5% | 330 | 55.5% | -0.65 | 29.43 | 27.80 | 31.05 | — |
| — | 1.15 | 1.50 | 1.32 | +0.32 | 56.0% | 332.5 | 56.0% | -0.68 | 31.73 | 30.15 | 33.30 | — |
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.