Spot 300.85
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 30.65 | 28.98 | +0.96 | 64.6% | 272.5 | 64.6% | -0.04 | 0.27 | 0.07 | 0.47 | — |
| — | 24.85 | 28.05 | 26.45 | +0.94 | 63.4% | 275 | 63.4% | -0.06 | 0.33 | 0.11 | 0.55 | — |
| — | 22.45 | 25.70 | 24.07 | +0.93 | 62.3% | 277.5 | 62.3% | -0.07 | 0.58 | 0.36 | 0.81 | — |
| — | 20.25 | 23.40 | 21.82 | +0.91 | 61.2% | 280 | 61.2% | -0.09 | 0.71 | 0.50 | 0.92 | — |
| — | 18.00 | 21.15 | 19.57 | +0.88 | 60.3% | 282.5 | 60.3% | -0.12 | 1.10 | 0.69 | 1.51 | — |
| — | 15.70 | 19.15 | 17.43 | +0.86 | 59.4% | 285 | 58.4% | -0.14 | 1.25 | 0.91 | 1.59 | — |
| — | 13.90 | 16.30 | 15.10 | +0.82 | 58.6% | 287.5 | — | — | 1.72 | 1.28 | 2.15 | — |
| — | 11.90 | 15.00 | 13.45 | — | — | 290 | 57.9% | -0.22 | 2.10 | 1.68 | 2.53 | — |
| — | 10.30 | 13.10 | 11.70 | +0.73 | 57.3% | 292.5 | — | — | 2.87 | 2.18 | 3.55 | — |
| — | 8.35 | 11.05 | 9.70 | — | — | 295 | — | — | 3.62 | 3.10 | 4.15 | — |
| — | 7.20 | 9.50 | 8.35 | +0.61 | 56.3% | 297.5 | — | — | 4.28 | 3.30 | 5.25 | — |
| — | 5.90 | 7.95 | 6.92 | +0.55 | 55.9% | 300 | — | — | 5.62 | 4.90 | 6.35 | — |
| — | 4.40 | 6.65 | 5.53 | — | — | 302.5 | — | — | 6.90 | 5.90 | 7.90 | — |
| — | 3.85 | 4.80 | 4.33 | — | — | 305 | 55.2% | -0.59 | 8.15 | 7.55 | 8.75 | — |
| — | 2.82 | 3.85 | 3.33 | +0.35 | 54.9% | 307.5 | 54.9% | -0.65 | 9.80 | 8.85 | 10.75 | — |
| — | 2.27 | 2.93 | 2.60 | +0.30 | 54.7% | 310 | 54.7% | -0.71 | 11.55 | 10.40 | 12.70 | — |
| — | 1.62 | 2.43 | 2.02 | +0.23 | 54.6% | 312.5 | 54.6% | -0.76 | 13.57 | 12.30 | 14.85 | — |
| — | 1.23 | 1.99 | 1.61 | +0.19 | 54.6% | 315 | 54.6% | -0.81 | 15.43 | 14.10 | 16.75 | — |
| — | 0.83 | 1.46 | 1.15 | +0.15 | 54.6% | 317.5 | 54.6% | -0.85 | 17.55 | 15.90 | 19.20 | — |
| — | 0.60 | 1.00 | 0.80 | +0.11 | 54.7% | 320 | 54.7% | -0.89 | 19.65 | 18.10 | 21.20 | — |
| — | 0.34 | 0.69 | 0.52 | +0.09 | 54.9% | 322.5 | 54.9% | -0.92 | 21.85 | 20.45 | 23.25 | — |
| — | 0.23 | 0.50 | 0.36 | +0.07 | 55.2% | 325 | — | — | 24.40 | 22.80 | 26.00 | — |
| — | 0.11 | 0.34 | 0.23 | +0.05 | 55.6% | 327.5 | 55.6% | -0.95 | 26.75 | 25.10 | 28.40 | — |
| — | 0.14 | 0.39 | 0.27 | +0.04 | 56.2% | 330 | 56.2% | -0.96 | 29.20 | 27.60 | 30.80 | — |
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.