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 | |
| — | 24.70 | 28.40 | 26.55 | +0.89 | 44.6% | 275 | 44.6% | -0.11 | 1.48 | 0.30 | 2.65 | — |
| — | 20.20 | 24.00 | 22.10 | +0.85 | 43.3% | 280 | 43.3% | -0.15 | 1.50 | 0.55 | 2.45 | — |
| — | 18.00 | 21.80 | 19.90 | +0.82 | 42.7% | 282.5 | 42.7% | -0.18 | 1.68 | 0.25 | 3.10 | — |
| — | 16.00 | 19.70 | 17.85 | +0.79 | 42.1% | 285 | 42.1% | -0.21 | 2.25 | 0.70 | 3.80 | — |
| — | 14.10 | 17.80 | 15.95 | +0.75 | 41.6% | 287.5 | 41.6% | -0.25 | 2.98 | 1.25 | 4.70 | — |
| — | 12.00 | 16.00 | 14.00 | +0.71 | 41.1% | 290 | 41.1% | -0.29 | 3.85 | 2.80 | 4.90 | — |
| — | 10.80 | 14.30 | 12.55 | +0.67 | 40.7% | 292.5 | 40.7% | -0.33 | 4.25 | 2.60 | 5.90 | — |
| — | 8.90 | 12.80 | 10.85 | +0.62 | 40.3% | 295 | 40.3% | -0.38 | 4.95 | 3.20 | 6.70 | — |
| — | 7.30 | 11.30 | 9.30 | +0.57 | 39.9% | 297.5 | 39.9% | -0.43 | 6.10 | 4.40 | 7.80 | — |
| — | 6.70 | 9.90 | 8.30 | +0.52 | 39.7% | 300 | 39.7% | -0.48 | 7.25 | 5.40 | 9.10 | — |
| — | 4.70 | 8.70 | 6.70 | +0.47 | 39.4% | 302.5 | 39.4% | -0.53 | 8.85 | 7.40 | 10.30 | — |
| — | 4.10 | 7.50 | 5.80 | +0.42 | 39.3% | 305 | 39.3% | -0.58 | 10.30 | 8.80 | 11.80 | — |
| — | 3.80 | 5.40 | 4.60 | +0.37 | 39.2% | 307.5 | 39.2% | -0.63 | 11.85 | 10.40 | 13.30 | — |
| — | 2.60 | 6.00 | 4.30 | +0.33 | 39.1% | 310 | 39.1% | -0.68 | 13.05 | 11.10 | 15.00 | — |
| — | 2.05 | 5.00 | 3.52 | +0.28 | 39.1% | 312.5 | 39.1% | -0.72 | 15.05 | 13.30 | 16.80 | — |
| — | 0.50 | 2.95 | 1.73 | +0.24 | 39.1% | 315 | 39.1% | -0.76 | 16.95 | 15.20 | 18.70 | — |
| — | 1.35 | 4.10 | 2.73 | +0.21 | 39.2% | 317.5 | 39.2% | -0.80 | 18.85 | 17.00 | 20.70 | — |
| — | 0.15 | 2.65 | 1.40 | +0.18 | 39.4% | 320 | 39.4% | -0.83 | 20.85 | 19.00 | 22.70 | — |
| — | — | 3.40 | — | +0.15 | 39.5% | 322.5 | 39.5% | -0.86 | 23.00 | 21.10 | 24.90 | — |
| — | 0.05 | 3.10 | 1.57 | +0.12 | 39.7% | 325 | 39.7% | -0.88 | 25.35 | 23.50 | 27.20 | — |
| — | — | 2.90 | — | +0.10 | 39.9% | 327.5 | 39.9% | -0.90 | 27.60 | 25.70 | 29.50 | — |
| — | — | 2.70 | — | +0.08 | 40.2% | 330 | 40.2% | -0.92 | 29.90 | 28.10 | 31.70 | — |
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.