Spot 300.28
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.70 | 32.10 | 30.40 | +1.00 | 39.0% | 270 | 39.0% | -0.00 | — | — | 2.45 | — |
| — | 26.40 | 30.00 | 28.20 | +0.99 | 38.1% | 272.5 | 38.1% | -0.01 | — | — | 2.50 | — |
| — | 23.80 | 27.40 | 25.60 | +0.99 | 37.2% | 275 | 37.2% | -0.01 | — | — | 0.25 | — |
| — | 21.10 | 25.00 | 23.05 | +0.98 | 36.4% | 277.5 | 36.4% | -0.02 | — | — | 1.05 | — |
| — | 19.20 | 22.50 | 20.85 | +0.97 | 35.5% | 280 | 35.5% | -0.03 | — | — | 0.35 | — |
| — | 16.20 | 20.00 | 18.10 | +0.96 | 34.6% | 282.5 | 34.6% | -0.04 | — | — | 2.30 | — |
| — | 14.50 | 17.50 | 16.00 | +0.93 | 33.8% | 285 | 33.8% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 12.20 | 15.30 | 13.75 | +0.90 | 32.9% | 287.5 | 32.9% | -0.10 | — | — | 0.75 | — |
| — | 9.30 | 12.90 | 11.10 | +0.86 | 32.0% | 290 | 32.0% | -0.14 | 0.57 | 0.05 | 1.10 | — |
| — | 7.10 | 10.60 | 8.85 | +0.80 | 30.9% | 292.5 | 30.9% | -0.20 | 1.40 | 0.10 | 2.70 | — |
| — | 6.10 | 8.80 | 7.45 | +0.71 | 29.8% | 295 | 29.8% | -0.29 | 1.95 | 0.80 | 3.10 | — |
| — | 4.10 | 6.90 | 5.50 | +0.63 | 28.7% | 297.5 | 28.7% | -0.38 | 2.55 | 1.30 | 3.80 | — |
| — | 2.65 | 5.40 | 4.03 | +0.53 | 27.7% | 300 | 27.7% | -0.49 | 2.38 | 1.15 | 3.60 | — |
| — | 0.40 | 2.65 | 1.52 | +0.39 | 27.0% | 302.5 | 27.0% | -0.61 | 3.67 | 2.15 | 5.20 | — |
| — | 0.55 | 1.60 | 1.07 | +0.28 | 26.5% | 305 | 26.5% | -0.71 | 5.75 | 3.80 | 7.70 | — |
| — | — | 1.20 | — | +0.20 | 26.3% | 307.5 | 26.3% | -0.80 | 7.75 | 5.90 | 9.60 | — |
| — | 0.15 | 1.05 | 0.60 | +0.13 | 26.2% | 310 | 26.2% | -0.88 | 9.90 | 8.00 | 11.80 | — |
| — | — | 2.60 | — | +0.08 | 26.2% | 312.5 | 26.2% | -0.93 | 12.35 | 10.50 | 14.20 | — |
| — | — | 2.10 | — | +0.04 | 26.4% | 315 | 26.4% | -0.96 | 14.75 | 12.90 | 16.60 | — |
| — | — | 2.45 | — | +0.02 | 26.6% | 317.5 | 26.6% | -0.99 | 17.20 | 15.40 | 19.00 | — |
| — | — | 0.10 | — | +0.01 | 26.8% | 320 | 26.8% | -1.00 | 19.70 | 17.90 | 21.50 | — |
| — | — | 2.45 | — | +0.01 | 26.9% | 322.5 | 26.9% | -1.00 | 22.20 | 20.40 | 24.00 | — |
| — | — | 2.45 | — | +0.00 | 27.1% | 325 | 27.1% | -1.00 | 25.05 | 22.90 | 27.20 | — |
| — | — | 2.45 | — | +0.00 | 27.2% | 327.5 | 27.2% | -1.00 | 27.20 | 25.40 | 29.00 | — |
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.