Spot 301.73
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 30.65 | 29.27 | +0.94 | 64.6% | 272.5 | 64.6% | -0.06 | 0.56 | 0.43 | 0.68 | — |
| — | 26.15 | 29.05 | 27.60 | +0.92 | 64.0% | 275 | 64.0% | -0.08 | 0.76 | 0.59 | 0.92 | — |
| — | 23.70 | 26.05 | 24.88 | +0.90 | 63.4% | 277.5 | 63.4% | -0.10 | 0.94 | 0.79 | 1.10 | — |
| — | 21.65 | 24.80 | 23.23 | — | — | 280 | — | — | 1.17 | 1.06 | 1.28 | — |
| — | 18.85 | 21.75 | 20.30 | +0.85 | 62.4% | 282.5 | 62.4% | -0.15 | 1.54 | 1.34 | 1.75 | — |
| — | 17.40 | 20.40 | 18.90 | +0.82 | 62.0% | 285 | 62.0% | -0.18 | 1.89 | 1.68 | 2.10 | — |
| — | 15.75 | 17.30 | 16.52 | +0.78 | 61.6% | 287.5 | 61.6% | -0.22 | 2.48 | 2.22 | 2.73 | — |
| — | 13.95 | 15.25 | 14.60 | +0.74 | 61.2% | 290 | 61.2% | -0.26 | 3.02 | 2.85 | 3.20 | — |
| — | 12.10 | 13.70 | 12.90 | +0.70 | 60.8% | 292.5 | 60.8% | -0.30 | 3.88 | 3.40 | 4.35 | — |
| — | 10.45 | 12.15 | 11.30 | +0.65 | 60.5% | 295 | 60.5% | -0.35 | 4.45 | 4.10 | 4.80 | — |
| — | 8.85 | 10.50 | 9.68 | +0.60 | 60.3% | 297.5 | 60.3% | -0.40 | 5.78 | 5.05 | 6.50 | — |
| — | 7.75 | 8.85 | 8.30 | +0.55 | 60.1% | 300 | 60.1% | -0.45 | 6.78 | 6.15 | 7.40 | — |
| — | 6.35 | 7.65 | 7.00 | +0.49 | 59.9% | 302.5 | 59.9% | -0.51 | 8.05 | 7.25 | 8.85 | — |
| — | 5.30 | 6.45 | 5.88 | +0.44 | 59.8% | 305 | 59.8% | -0.56 | 9.47 | 8.70 | 10.25 | — |
| — | 4.30 | 5.45 | 4.88 | +0.39 | 59.8% | 307.5 | 59.8% | -0.61 | 10.78 | 9.80 | 11.75 | — |
| — | 3.80 | 4.40 | 4.10 | +0.34 | 59.8% | 310 | 59.8% | -0.66 | 12.55 | 11.90 | 13.20 | — |
| — | 3.00 | 3.85 | 3.42 | +0.30 | 59.9% | 312.5 | 59.9% | -0.71 | 14.47 | 13.80 | 15.15 | — |
| — | 2.62 | 3.05 | 2.83 | +0.25 | 60.1% | 315 | 60.1% | -0.75 | 15.93 | 14.85 | 17.00 | — |
| — | 2.05 | 2.63 | 2.34 | +0.22 | 60.3% | 317.5 | 60.3% | -0.79 | 17.95 | 16.75 | 19.15 | — |
| — | 1.80 | 2.01 | 1.91 | +0.18 | 60.6% | 320 | 60.6% | -0.82 | 20.00 | 18.60 | 21.40 | — |
| — | 1.25 | 1.66 | 1.46 | +0.15 | 61.0% | 322.5 | 61.0% | -0.85 | 22.45 | 20.85 | 24.05 | — |
| — | 1.11 | 1.33 | 1.22 | +0.13 | 61.5% | 325 | 61.5% | -0.87 | 24.52 | 23.20 | 25.85 | — |
| — | 0.82 | 1.06 | 0.94 | +0.11 | 61.9% | 327.5 | 61.9% | -0.89 | 26.55 | 25.00 | 28.10 | — |
| — | 0.67 | 0.83 | 0.75 | +0.09 | 62.5% | 330 | 62.5% | -0.91 | 28.88 | 27.35 | 30.40 | — |
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.