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 | |
| — | 25.40 | 28.70 | 27.05 | +0.91 | 43.3% | 275 | 43.3% | -0.09 | — | — | 1.30 | — |
| — | 20.50 | 24.20 | 22.35 | +0.87 | 41.8% | 280 | 41.8% | -0.13 | 0.82 | 0.25 | 1.40 | — |
| — | 18.60 | 21.90 | 20.25 | +0.85 | 41.2% | 282.5 | 41.2% | -0.16 | 1.62 | 0.40 | 2.85 | — |
| — | 16.50 | 19.70 | 18.10 | +0.81 | 40.6% | 285 | 40.6% | -0.19 | 2.00 | 0.30 | 3.70 | — |
| — | 14.50 | 17.60 | 16.05 | +0.78 | 40.0% | 287.5 | 40.0% | -0.22 | 2.08 | 1.30 | 2.85 | — |
| — | 12.60 | 16.00 | 14.30 | +0.74 | 39.6% | 290 | 39.6% | -0.26 | 2.80 | 2.00 | 3.60 | — |
| — | 11.20 | 13.30 | 12.25 | +0.69 | 39.1% | 292.5 | 39.1% | -0.31 | 2.92 | 1.55 | 4.30 | — |
| — | 9.60 | 11.60 | 10.60 | +0.64 | 38.7% | 295 | 38.7% | -0.36 | 4.35 | 3.70 | 5.00 | — |
| — | 7.10 | 10.90 | 9.00 | +0.59 | 38.4% | 297.5 | 38.4% | -0.41 | 4.85 | 3.40 | 6.30 | — |
| — | 5.70 | 8.30 | 7.00 | +0.53 | 38.1% | 300 | 38.1% | -0.47 | 6.30 | 5.50 | 7.10 | — |
| — | 4.50 | 8.30 | 6.40 | +0.48 | 37.9% | 302.5 | 37.9% | -0.52 | 8.20 | 6.70 | 9.70 | — |
| — | 3.30 | 6.70 | 5.00 | +0.42 | 37.7% | 305 | 37.7% | -0.58 | 9.75 | 8.40 | 11.10 | — |
| — | 3.90 | 5.90 | 4.90 | +0.37 | 37.6% | 307.5 | 37.6% | -0.63 | 9.90 | 8.50 | 11.30 | — |
| — | 3.10 | 4.30 | 3.70 | +0.32 | 37.6% | 310 | 37.6% | -0.68 | 12.40 | 11.10 | 13.70 | — |
| — | 2.25 | 4.30 | 3.27 | +0.27 | 37.6% | 312.5 | 37.6% | -0.73 | 13.80 | 12.60 | 15.00 | — |
| — | 1.80 | 2.30 | 2.05 | — | — | 315 | 37.7% | -0.78 | 16.15 | 14.60 | 17.70 | — |
| — | 1.45 | 3.00 | 2.23 | +0.19 | 37.8% | 317.5 | 37.8% | -0.81 | 17.90 | 16.10 | 19.70 | — |
| — | 1.10 | 1.95 | 1.52 | +0.16 | 38.0% | 320 | 38.0% | -0.85 | 20.10 | 18.30 | 21.90 | — |
| — | 0.10 | 2.65 | 1.38 | +0.13 | 38.3% | 322.5 | 38.3% | -0.87 | 22.40 | 20.60 | 24.20 | — |
| — | 0.25 | 1.25 | 0.75 | +0.11 | 38.6% | 325 | 38.6% | -0.90 | 24.55 | 22.80 | 26.30 | — |
| — | 0.30 | 2.10 | 1.20 | +0.09 | 38.9% | 327.5 | 38.9% | -0.92 | 26.90 | 25.10 | 28.70 | — |
| — | — | 2.70 | — | +0.07 | 39.3% | 330 | 39.3% | -0.94 | 29.15 | 27.30 | 31.00 | — |
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.