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 | 31.60 | 29.80 | +0.99 | 28.9% | 272.5 | 28.9% | -0.01 | — | — | 2.25 | — |
| — | 25.60 | 29.20 | 27.40 | +0.98 | 28.3% | 275 | 28.3% | -0.02 | — | — | 2.30 | — |
| — | 23.10 | 26.80 | 24.95 | +0.98 | 27.8% | 277.5 | 27.8% | -0.02 | — | — | 2.40 | — |
| — | 20.80 | 24.30 | 22.55 | +0.96 | 27.3% | 280 | 27.3% | -0.04 | — | — | 2.50 | — |
| — | 18.30 | 21.90 | 20.10 | +0.95 | 26.9% | 282.5 | — | — | — | — | 2.50 | — |
| — | 16.00 | 19.60 | 17.80 | — | — | 285 | — | — | — | — | 2.25 | — |
| — | 13.90 | 16.80 | 15.35 | — | — | 287.5 | — | — | — | — | 2.65 | — |
| — | 11.60 | 14.70 | 13.15 | — | — | 290 | — | — | — | — | 1.85 | — |
| — | 9.50 | 12.50 | 11.00 | — | — | 292.5 | — | — | 1.40 | 0.05 | 2.75 | — |
| — | 7.50 | 9.50 | 8.50 | — | — | 295 | — | — | 2.42 | 1.35 | 3.50 | — |
| — | 5.90 | 8.90 | 7.40 | — | — | 297.5 | — | — | 2.88 | 1.05 | 4.70 | — |
| — | 4.10 | 6.60 | 5.35 | — | — | 300 | — | — | 4.20 | 3.00 | 5.40 | — |
| — | 2.50 | 6.10 | 4.30 | — | — | 302.5 | — | — | 5.15 | 3.90 | 6.40 | — |
| — | 1.50 | 4.70 | 3.10 | — | — | 305 | — | — | 6.30 | 4.50 | 8.10 | — |
| — | 1.75 | 4.30 | 3.02 | — | — | 307.5 | — | — | 8.35 | 7.00 | 9.70 | — |
| — | 1.05 | 2.40 | 1.73 | — | — | 310 | — | — | 9.85 | 8.00 | 11.70 | — |
| — | 0.70 | 3.30 | 2.00 | — | — | 312.5 | — | — | 11.80 | 10.00 | 13.60 | — |
| — | — | 2.70 | — | — | — | 315 | — | — | 13.90 | 12.20 | 15.60 | — |
| — | 0.10 | 2.70 | 1.40 | — | — | 317.5 | 26.5% | -0.89 | 16.25 | 14.40 | 18.10 | — |
| — | — | 1.30 | — | — | — | 320 | — | — | 18.80 | 16.90 | 20.70 | — |
| — | — | 2.45 | — | +0.07 | 27.2% | 322.5 | 27.2% | -0.95 | 20.85 | 18.80 | 22.90 | — |
| — | — | 2.35 | — | +0.05 | 27.7% | 325 | 27.7% | -0.96 | 23.50 | 21.60 | 25.40 | — |
| — | — | 2.25 | — | +0.03 | 28.6% | 330 | 28.6% | -0.99 | 28.60 | 26.70 | 30.50 | — |
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.