Spot 301.82
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.30 | 29.65 | +1.00 | 35.9% | 272.5 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 25.40 | 28.40 | 26.90 | +1.00 | 35.2% | 275 | 35.2% | -0.00 | — | — | 2.15 | — |
| — | 23.00 | 26.30 | 24.65 | +1.00 | 34.6% | 277.5 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 20.50 | 23.40 | 21.95 | +1.00 | 34.0% | 280 | 34.0% | -0.00 | — | — | 2.15 | — |
| — | 17.80 | 21.40 | 19.60 | +1.00 | 33.3% | 282.5 | 33.3% | -0.00 | — | — | 2.20 | — |
| — | 15.30 | 18.30 | 16.80 | +0.99 | 32.7% | 285 | 32.7% | -0.01 | — | — | 0.10 | — |
| — | 12.40 | 16.20 | 14.30 | +0.98 | 32.2% | 287.5 | 32.2% | -0.02 | — | — | 1.00 | — |
| — | 10.60 | 13.80 | 12.20 | +0.96 | 31.6% | 290 | 31.6% | -0.04 | — | — | 1.25 | — |
| — | 8.00 | 11.60 | 9.80 | +0.92 | 31.1% | 292.5 | 31.1% | -0.08 | — | — | 2.15 | — |
| — | 5.90 | 8.90 | 7.40 | +0.85 | 30.5% | 295 | 30.5% | -0.15 | 1.18 | 0.30 | 2.05 | — |
| — | 3.90 | 7.00 | 5.45 | +0.75 | 29.6% | 297.5 | 29.6% | -0.25 | 1.50 | 0.30 | 2.70 | — |
| — | 2.00 | 4.60 | 3.30 | +0.62 | 28.9% | 300 | 28.9% | -0.38 | 2.38 | 1.15 | 3.60 | — |
| — | 0.50 | 3.90 | 2.20 | +0.47 | 28.6% | 302.5 | 28.6% | -0.53 | 3.23 | 1.85 | 4.60 | — |
| — | 0.05 | 3.30 | 1.68 | +0.32 | 28.8% | 305 | 28.8% | -0.68 | 4.60 | 3.20 | 6.00 | — |
| — | 0.10 | 1.15 | 0.62 | +0.20 | 29.0% | 307.5 | 29.0% | -0.80 | 6.35 | 4.80 | 7.90 | — |
| — | — | 0.35 | — | +0.11 | 29.0% | 310 | 29.0% | -0.89 | 8.70 | 6.90 | 10.50 | — |
| — | — | 2.50 | — | +0.05 | 29.0% | 312.5 | 29.0% | -0.95 | 11.20 | 9.50 | 12.90 | — |
| — | — | 2.20 | — | +0.02 | 29.0% | 315 | 29.0% | -0.98 | 13.55 | 11.80 | 15.30 | — |
| — | — | 2.20 | — | +0.01 | 28.9% | 317.5 | 28.9% | -1.00 | 16.10 | 14.20 | 18.00 | — |
| — | — | 1.10 | — | +0.00 | 29.0% | 320 | 29.0% | -1.00 | 18.35 | 16.20 | 20.50 | — |
| — | — | 2.15 | — | +0.00 | 29.0% | 322.5 | 29.0% | -1.00 | 20.80 | 18.80 | 22.80 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 325 | 29.1% | -1.00 | 23.40 | 21.30 | 25.50 | — |
| — | — | 2.15 | — | +0.00 | 29.2% | 327.5 | 29.2% | -1.00 | 26.05 | 24.30 | 27.80 | — |
| — | — | 0.15 | — | +0.00 | 29.4% | 330 | 29.4% | -1.00 | 28.55 | 26.80 | 30.30 | — |
| — | — | 0.10 | — | +0.00 | 29.6% | 332.5 | 29.6% | -1.00 | 31.05 | 29.30 | 32.80 | — |
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.