Spot 300.09
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 29.90 | 28.05 | +0.99 | 48.1% | 272.5 | 48.1% | -0.01 | — | — | 2.25 | — |
| — | 23.70 | 27.50 | 25.60 | +0.98 | 47.4% | 275 | 47.4% | -0.02 | — | — | 0.80 | — |
| — | 21.30 | 24.90 | 23.10 | +0.97 | 46.8% | 277.5 | 46.8% | -0.03 | — | — | 0.95 | — |
| — | 18.80 | 22.50 | 20.65 | +0.95 | 46.1% | 280 | 46.1% | -0.04 | — | — | 1.65 | — |
| — | 16.60 | 20.20 | 18.40 | +0.93 | 45.5% | 282.5 | 45.5% | -0.06 | — | — | 1.05 | — |
| — | 14.20 | 17.90 | 16.05 | +0.91 | 44.9% | 285 | 44.9% | -0.10 | 0.65 | 0.10 | 1.20 | — |
| — | 11.80 | 15.70 | 13.75 | +0.86 | 44.3% | 287.5 | 44.3% | -0.14 | 1.07 | 0.10 | 2.05 | — |
| — | 10.30 | 13.50 | 11.90 | +0.81 | 43.8% | 290 | 43.8% | -0.18 | 1.10 | 0.10 | 2.10 | — |
| — | 7.70 | 11.50 | 9.60 | +0.75 | 43.3% | 292.5 | 43.3% | -0.25 | 1.60 | 0.80 | 2.40 | — |
| — | 5.90 | 9.80 | 7.85 | +0.68 | 43.0% | 295 | 43.0% | -0.32 | 2.33 | 1.35 | 3.30 | — |
| — | 4.30 | 8.00 | 6.15 | +0.60 | 42.8% | 297.5 | 42.8% | -0.40 | 3.00 | 2.60 | 3.40 | — |
| — | 3.50 | 6.70 | 5.10 | +0.51 | 42.7% | 300 | 42.7% | -0.48 | 4.25 | 3.50 | 5.00 | — |
| — | 2.10 | 5.00 | 3.55 | +0.43 | 42.7% | 302.5 | 42.7% | -0.57 | 5.80 | 4.60 | 7.00 | — |
| — | 1.45 | 3.20 | 2.33 | +0.35 | 42.8% | 305 | 42.8% | -0.65 | 7.05 | 5.10 | 9.00 | — |
| — | 1.10 | 3.70 | 2.40 | — | — | 307.5 | — | — | 8.75 | 6.80 | 10.70 | — |
| — | 0.85 | 1.50 | 1.18 | — | — | 310 | — | — | 10.80 | 9.20 | 12.40 | — |
| — | 0.70 | 1.00 | 0.85 | — | — | 312.5 | — | — | 12.90 | 11.00 | 14.80 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 315 | — | — | 15.15 | 13.30 | 17.00 | — |
| — | 0.10 | 0.60 | 0.35 | — | — | 317.5 | — | — | 17.40 | 15.50 | 19.30 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 320 | — | — | 19.85 | 18.00 | 21.70 | — |
| — | — | 2.35 | — | — | — | 322.5 | — | — | 22.30 | 20.50 | 24.10 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 325 | — | — | 24.90 | 23.30 | 26.50 | — |
| — | — | 0.75 | — | — | — | 327.5 | 47.9% | -0.98 | 27.20 | 25.40 | 29.00 | — |
| — | — | 0.40 | — | +0.02 | 48.6% | 330 | 48.6% | -0.99 | 29.65 | 27.90 | 31.40 | — |
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.