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 | |
| — | 29.10 | 32.80 | 30.95 | +0.98 | 29.5% | 270 | 29.5% | -0.02 | — | — | 2.30 | — |
| — | 26.50 | 30.50 | 28.50 | +0.98 | 28.8% | 272.5 | 28.8% | -0.02 | — | — | 2.35 | — |
| — | 24.90 | 28.00 | 26.45 | +0.97 | 28.2% | 275 | 28.2% | -0.03 | — | — | 2.40 | — |
| — | 22.20 | 25.50 | 23.85 | +0.96 | 27.6% | 277.5 | 27.6% | -0.04 | — | — | 2.50 | — |
| — | 19.90 | 23.00 | 21.45 | +0.94 | 27.1% | 280 | 27.1% | -0.06 | — | — | 2.70 | — |
| — | 17.10 | 20.80 | 18.95 | +0.92 | 26.6% | 282.5 | 26.6% | -0.09 | — | — | 2.80 | — |
| — | 14.70 | 18.50 | 16.60 | +0.89 | 26.2% | 285 | 26.2% | -0.12 | — | — | 3.10 | — |
| — | 13.50 | 16.30 | 14.90 | +0.85 | 25.9% | 287.5 | 25.9% | -0.15 | — | — | 3.00 | — |
| — | 11.30 | 14.20 | 12.75 | +0.80 | 25.6% | 290 | 25.6% | -0.20 | 2.02 | 0.55 | 3.50 | — |
| — | 9.50 | 12.00 | 10.75 | +0.74 | 25.4% | 292.5 | 25.4% | -0.26 | 2.15 | 0.40 | 3.90 | — |
| — | 6.50 | 10.00 | 8.25 | +0.67 | 25.2% | 295 | 25.2% | -0.34 | 2.62 | 0.65 | 4.60 | — |
| — | 5.90 | 8.70 | 7.30 | +0.60 | 25.1% | 297.5 | 25.1% | -0.40 | 3.52 | 1.65 | 5.40 | — |
| — | 3.50 | 7.20 | 5.35 | +0.53 | 25.1% | 300 | 25.1% | -0.48 | 5.00 | 3.70 | 6.30 | — |
| — | 2.50 | 4.40 | 3.45 | +0.45 | 25.1% | 302.5 | 25.1% | -0.55 | 5.55 | 3.70 | 7.40 | — |
| — | 1.35 | 3.60 | 2.48 | +0.38 | 25.1% | 305 | 25.1% | -0.63 | 7.70 | 6.20 | 9.20 | — |
| — | 0.80 | 2.70 | 1.75 | +0.31 | 25.2% | 307.5 | 25.2% | -0.69 | 8.95 | 7.00 | 10.90 | — |
| — | 1.05 | 2.45 | 1.75 | +0.25 | 25.4% | 310 | 25.4% | -0.76 | 10.85 | 9.00 | 12.70 | — |
| — | — | 3.00 | — | +0.20 | 25.6% | 312.5 | 25.6% | -0.81 | 13.30 | 11.70 | 14.90 | — |
| — | — | 3.00 | — | +0.15 | 25.9% | 315 | 25.9% | -0.85 | 15.35 | 13.20 | 17.50 | — |
| — | — | 2.80 | — | +0.12 | 26.1% | 317.5 | 26.1% | -0.89 | 17.70 | 15.60 | 19.80 | — |
| — | — | 2.70 | — | +0.09 | 26.5% | 320 | 26.5% | -0.92 | 20.05 | 17.90 | 22.20 | — |
| — | — | 2.60 | — | +0.07 | 26.8% | 322.5 | 26.8% | -0.94 | 22.25 | 20.30 | 24.20 | — |
| — | — | 2.55 | — | +0.05 | 27.2% | 325 | 27.2% | -0.96 | 24.95 | 22.70 | 27.20 | — |
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.