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 | |
| — | 27.00 | 30.05 | 28.52 | +0.85 | 56.4% | 275 | 56.4% | -0.15 | 2.02 | 1.47 | 2.56 | — |
| — | 22.75 | 25.95 | 24.35 | — | — | 280 | 55.1% | -0.20 | 3.31 | 2.36 | 4.25 | — |
| — | 19.10 | 21.85 | 20.48 | +0.75 | 53.9% | 285 | 53.9% | -0.25 | 4.30 | 3.45 | 5.15 | — |
| — | 17.50 | 20.05 | 18.77 | +0.72 | 53.4% | 287.5 | 53.4% | -0.29 | 4.42 | 3.55 | 5.30 | — |
| — | 15.50 | 18.35 | 16.93 | +0.68 | 52.9% | 290 | 52.9% | -0.31 | 5.75 | 4.75 | 6.75 | — |
| — | 13.85 | 16.60 | 15.22 | +0.65 | 52.5% | 292.5 | 52.5% | -0.35 | 6.45 | 5.30 | 7.60 | — |
| — | 12.20 | 15.25 | 13.72 | — | — | 295 | 50.2% | -0.39 | 7.17 | 6.30 | 8.05 | — |
| — | 11.40 | 13.75 | 12.57 | — | — | 297.5 | 51.7% | -0.43 | 8.45 | 7.20 | 9.70 | — |
| — | 9.95 | 12.35 | 11.15 | — | — | 300 | — | — | 9.62 | 8.35 | 10.90 | — |
| — | 8.55 | 11.00 | 9.78 | +0.50 | 51.0% | 302.5 | — | — | 10.62 | 9.35 | 11.90 | — |
| — | 7.95 | 9.45 | 8.70 | — | — | 305 | 50.7% | -0.54 | 12.22 | 10.80 | 13.65 | — |
| — | 6.45 | 8.00 | 7.22 | — | — | 307.5 | — | — | 13.38 | 12.35 | 14.40 | — |
| — | 5.55 | 6.70 | 6.12 | +0.38 | 50.3% | 310 | — | — | 14.85 | 13.85 | 15.85 | — |
| — | 5.05 | 5.85 | 5.45 | — | — | 312.5 | 50.1% | -0.65 | 16.90 | 15.55 | 18.25 | — |
| — | 4.10 | 5.10 | 4.60 | +0.31 | 50.0% | 315 | — | — | 18.65 | 17.30 | 20.00 | — |
| — | 3.50 | 4.30 | 3.90 | +0.28 | 50.4% | 317.5 | — | — | 20.23 | 18.60 | 21.85 | — |
| — | 2.99 | 3.75 | 3.37 | — | — | 320 | 49.8% | -0.76 | 22.00 | 20.50 | 23.50 | — |
| — | 2.39 | 3.30 | 2.85 | +0.21 | 49.8% | 322.5 | 49.8% | -0.79 | 23.98 | 22.50 | 25.45 | — |
| — | 2.00 | 2.66 | 2.33 | +0.19 | 49.8% | 325 | 49.8% | -0.81 | 26.00 | 24.55 | 27.45 | — |
| — | 1.68 | 2.35 | 2.02 | +0.16 | 49.8% | 327.5 | 49.8% | -0.84 | 28.30 | 26.70 | 29.90 | — |
| — | 1.42 | 1.94 | 1.68 | +0.14 | 49.9% | 330 | 49.9% | -0.86 | 30.35 | 28.80 | 31.90 | — |
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.