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 | |
| — | 28.50 | 31.85 | 30.18 | +0.91 | 52.3% | 275 | 52.3% | -0.09 | 2.85 | 2.41 | 3.30 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 25.20 | 27.85 | 26.52 | +0.88 | 51.7% | 280 | 51.7% | -0.12 | 3.85 | 3.25 | 4.45 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 21.50 | 23.65 | 22.57 | +0.85 | 51.4% | 285 | 51.4% | -0.15 | 5.30 | 4.80 | 5.80 | — |
| — | 19.95 | 21.85 | 20.90 | +0.83 | 51.4% | 287.5 | 51.4% | -0.17 | 5.92 | 5.20 | 6.65 | — |
| — | 18.60 | 20.10 | 19.35 | +0.81 | 51.3% | 290 | 51.3% | -0.18 | 6.95 | 6.30 | 7.60 | — |
| — | 17.05 | 18.70 | 17.88 | +0.79 | 51.4% | 292.5 | 51.4% | -0.21 | 7.90 | 6.95 | 8.85 | — |
| — | 15.05 | 16.90 | 15.97 | +0.77 | 51.4% | 295 | 51.4% | -0.23 | 8.57 | 7.90 | 9.25 | — |
| — | 13.95 | 15.95 | 14.95 | +0.75 | 51.5% | 297.5 | 51.5% | -0.25 | 10.03 | 9.00 | 11.05 | — |
| — | 12.05 | 14.60 | 13.32 | +0.73 | 51.6% | 300 | 51.6% | -0.27 | 11.15 | 10.10 | 12.20 | — |
| — | 12.00 | 13.35 | 12.68 | +0.70 | 51.7% | 302.5 | 51.7% | -0.30 | 12.45 | 11.50 | 13.40 | — |
| — | 10.35 | 12.25 | 11.30 | +0.68 | 51.8% | 305 | 51.8% | -0.32 | 13.75 | 12.75 | 14.75 | — |
| — | 9.30 | 11.10 | 10.20 | +0.65 | 52.0% | 307.5 | 52.0% | -0.35 | 15.38 | 14.25 | 16.50 | — |
| — | 9.00 | 10.05 | 9.53 | +0.62 | 52.1% | 310 | 52.1% | -0.38 | 16.95 | 15.70 | 18.20 | — |
| — | 7.45 | 9.20 | 8.32 | +0.59 | 52.2% | 312.5 | 52.2% | -0.41 | 18.55 | 17.40 | 19.70 | — |
| — | 6.90 | 8.35 | 7.62 | +0.57 | 52.3% | 315 | 52.3% | -0.44 | 20.32 | 19.05 | 21.60 | — |
| — | 6.05 | 7.55 | 6.80 | +0.54 | 52.4% | 317.5 | 52.4% | -0.46 | 22.02 | 20.80 | 23.25 | — |
| — | 5.45 | 6.85 | 6.15 | +0.51 | 52.6% | 320 | 52.6% | -0.49 | 23.55 | 21.95 | 25.15 | — |
| — | 4.55 | 6.20 | 5.38 | +0.48 | 52.7% | 322.5 | 52.7% | -0.52 | 25.57 | 24.50 | 26.65 | — |
| — | 4.00 | 5.60 | 4.80 | +0.45 | 52.9% | 325 | 52.9% | -0.55 | 27.20 | 25.70 | 28.70 | — |
| — | 3.65 | 5.05 | 4.35 | +0.42 | 53.1% | 327.5 | 53.1% | -0.58 | 29.50 | 28.40 | 30.60 | — |
| — | 3.25 | 4.55 | 3.90 | +0.40 | 53.3% | 330 | 53.3% | -0.60 | 31.10 | 29.20 | 33.00 | — |
| — | 2.94 | 4.15 | 3.54 | +0.37 | 53.5% | 332.5 | 53.5% | -0.63 | 33.33 | 31.90 | 34.75 | — |
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.