Spot 300.69
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 30.50 | 28.90 | +1.00 | 48.1% | 272.5 | 48.1% | -0.00 | — | — | 2.15 | — |
| — | 24.80 | 27.80 | 26.30 | +1.00 | 47.5% | 275 | 47.5% | -0.00 | — | — | 1.50 | — |
| — | 22.40 | 25.20 | 23.80 | +0.99 | 46.8% | 277.5 | 46.8% | -0.01 | — | — | 2.15 | — |
| — | 19.90 | 22.90 | 21.40 | +0.98 | 46.2% | 280 | 46.2% | -0.02 | — | — | 2.20 | — |
| — | 17.30 | 20.30 | 18.80 | +0.97 | 45.5% | 282.5 | 45.5% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 14.90 | 18.00 | 16.45 | +0.95 | 44.7% | 285 | 44.7% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 12.50 | 15.70 | 14.10 | +0.92 | 43.8% | 287.5 | 43.8% | -0.08 | 1.23 | 0.05 | 2.40 | — |
| — | 10.60 | 13.50 | 12.05 | +0.88 | 42.9% | 290 | 42.9% | -0.12 | 0.72 | 0.10 | 1.35 | — |
| — | 8.00 | 11.10 | 9.55 | +0.82 | 41.9% | 292.5 | 41.9% | -0.18 | 0.75 | 0.40 | 1.10 | — |
| — | 5.70 | 9.30 | 7.50 | +0.74 | 41.0% | 295 | 41.0% | -0.26 | 1.43 | 0.80 | 2.05 | — |
| — | 3.80 | 7.40 | 5.60 | +0.65 | 40.3% | 297.5 | 40.3% | -0.35 | 2.15 | 1.30 | 3.00 | — |
| — | 2.10 | 6.00 | 4.05 | +0.54 | 39.8% | 300 | 39.8% | -0.46 | 2.48 | 1.75 | 3.20 | — |
| — | 2.10 | 4.90 | 3.50 | +0.43 | 39.7% | 302.5 | 39.7% | -0.57 | 4.20 | 3.50 | 4.90 | — |
| — | 0.85 | 4.00 | 2.42 | +0.32 | 40.0% | 305 | 40.0% | -0.68 | 6.00 | 4.20 | 7.80 | — |
| — | 0.60 | 2.00 | 1.30 | +0.24 | 40.7% | 307.5 | 40.7% | -0.77 | 7.60 | 5.80 | 9.40 | — |
| — | 0.55 | 0.90 | 0.72 | +0.17 | 41.6% | 310 | 41.6% | -0.84 | 10.05 | 8.50 | 11.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.12 | 42.9% | 312.5 | 42.9% | -0.89 | 11.80 | 10.10 | 13.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.08 | 44.3% | 315 | 44.3% | -0.92 | 14.45 | 13.10 | 15.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 45.9% | 317.5 | 45.9% | -0.95 | 16.45 | 14.80 | 18.10 | — |
| — | 0.05 | 1.05 | 0.55 | +0.04 | 47.4% | 320 | 47.4% | -0.96 | 18.95 | 17.30 | 20.60 | — |
| — | 0.05 | 2.40 | 1.23 | +0.03 | 48.9% | 322.5 | 48.9% | -0.98 | 21.40 | 19.80 | 23.00 | — |
| — | — | 0.55 | — | +0.02 | 50.2% | 325 | 50.2% | -0.98 | 23.95 | 22.30 | 25.60 | — |
| — | — | 0.35 | — | +0.01 | 51.5% | 327.5 | 51.5% | -0.99 | 26.50 | 24.70 | 28.30 | — |
| — | — | 0.30 | — | +0.01 | 52.8% | 330 | 52.8% | -0.99 | 29.10 | 27.40 | 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.