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 | |
| — | 29.45 | 32.85 | 31.15 | +0.87 | 55.1% | 272.5 | 55.1% | -0.13 | 1.98 | 1.69 | 2.26 | — |
| — | 27.90 | 30.85 | 29.38 | +0.85 | 54.6% | 275 | 54.6% | -0.15 | 2.25 | 1.91 | 2.59 | — |
| — | 25.20 | 28.80 | 27.00 | +0.83 | 54.1% | 277.5 | 54.1% | -0.17 | 2.58 | 2.32 | 2.85 | — |
| — | 23.20 | 26.80 | 25.00 | +0.81 | 53.7% | 280 | 53.7% | -0.20 | 3.30 | 3.00 | 3.60 | — |
| — | 21.95 | 24.90 | 23.43 | +0.78 | 53.3% | 282.5 | 53.3% | -0.22 | 4.00 | 3.50 | 4.50 | — |
| — | 20.10 | 22.55 | 21.32 | +0.75 | 53.0% | 285 | 53.0% | -0.25 | 4.45 | 3.75 | 5.15 | — |
| — | 18.30 | 20.70 | 19.50 | +0.72 | 52.7% | 287.5 | 52.7% | -0.28 | 5.28 | 4.80 | 5.75 | — |
| — | 16.65 | 18.80 | 17.73 | +0.69 | 52.5% | 290 | 52.5% | -0.31 | 6.12 | 5.50 | 6.75 | — |
| — | 15.05 | 17.35 | 16.20 | +0.66 | 52.3% | 292.5 | 52.3% | -0.35 | 7.05 | 6.45 | 7.65 | — |
| — | 13.80 | 15.80 | 14.80 | +0.62 | 52.1% | 295 | 52.1% | -0.38 | 7.67 | 6.90 | 8.45 | — |
| — | 12.15 | 14.50 | 13.32 | +0.59 | 52.0% | 297.5 | 52.0% | -0.42 | 9.10 | 8.45 | 9.75 | — |
| — | 11.20 | 12.75 | 11.97 | +0.54 | 51.9% | 300 | 51.9% | -0.46 | 10.28 | 9.60 | 10.95 | — |
| — | 9.80 | 11.60 | 10.70 | +0.51 | 51.8% | 302.5 | 51.8% | -0.49 | 11.50 | 10.60 | 12.40 | — |
| — | 8.90 | 10.50 | 9.70 | +0.47 | 51.8% | 305 | 51.8% | -0.53 | 12.88 | 12.10 | 13.65 | — |
| — | 7.95 | 9.25 | 8.60 | +0.44 | 51.8% | 307.5 | 51.8% | -0.57 | 14.35 | 13.55 | 15.15 | — |
| — | 6.75 | 7.90 | 7.33 | +0.40 | 51.8% | 310 | 51.8% | -0.60 | 15.88 | 14.75 | 17.00 | — |
| — | 6.20 | 7.45 | 6.83 | +0.37 | 51.9% | 312.5 | 51.9% | -0.64 | 17.57 | 16.40 | 18.75 | — |
| — | 5.10 | 6.45 | 5.78 | +0.33 | 52.0% | 315 | 52.0% | -0.67 | 19.30 | 18.15 | 20.45 | — |
| — | 4.35 | 5.85 | 5.10 | +0.30 | 52.1% | 317.5 | 52.1% | -0.70 | 21.05 | 19.85 | 22.25 | — |
| — | 3.95 | 5.05 | 4.50 | +0.27 | 52.2% | 320 | 52.2% | -0.73 | 22.95 | 21.80 | 24.10 | — |
| — | 3.65 | 4.50 | 4.08 | +0.25 | 52.4% | 322.5 | 52.4% | -0.76 | 24.77 | 23.70 | 25.85 | — |
| — | 3.00 | 3.90 | 3.45 | +0.22 | 52.7% | 325 | 52.7% | -0.78 | 26.52 | 25.05 | 28.00 | — |
| — | 2.81 | 3.50 | 3.15 | +0.20 | 52.9% | 327.5 | 52.9% | -0.80 | 28.57 | 27.10 | 30.05 | — |
| — | 2.41 | 3.00 | 2.71 | +0.18 | 53.2% | 330 | 53.2% | -0.83 | 30.68 | 29.20 | 32.15 | — |
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.