Spot 301.44
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.90 | 30.60 | 28.75 | +1.00 | 30.3% | 272.5 | 30.3% | -0.00 | — | — | 2.15 | — |
| — | 24.40 | 28.10 | 26.25 | +1.00 | 29.7% | 275 | 29.7% | -0.00 | — | — | 2.15 | — |
| — | 21.90 | 25.60 | 23.75 | +1.00 | 29.1% | 277.5 | 29.1% | -0.00 | — | — | 2.15 | — |
| — | 19.70 | 23.10 | 21.40 | — | — | 280 | — | — | — | — | 2.15 | — |
| — | 16.90 | 20.60 | 18.75 | — | — | 282.5 | — | — | — | — | 2.20 | — |
| — | 14.50 | 18.20 | 16.35 | — | — | 285 | — | — | — | — | 0.15 | — |
| — | 12.10 | 15.80 | 13.95 | — | — | 287.5 | — | — | — | — | 2.35 | — |
| — | 10.00 | 13.50 | 11.75 | — | — | 290 | — | — | — | — | 1.85 | — |
| — | 8.00 | 11.40 | 9.70 | — | — | 292.5 | — | — | — | — | 2.70 | — |
| — | 5.60 | 9.20 | 7.40 | — | — | 295 | — | — | 1.02 | 0.05 | 2.00 | — |
| — | 3.30 | 7.10 | 5.20 | — | — | 297.5 | — | — | 2.33 | 0.85 | 3.80 | — |
| — | 2.10 | 5.50 | 3.80 | — | — | 300 | — | — | 2.70 | 0.90 | 4.50 | — |
| — | 1.05 | 4.20 | 2.62 | — | — | 302.5 | — | — | 3.38 | 1.75 | 5.00 | — |
| — | 0.25 | 3.00 | 1.62 | — | — | 305 | — | — | 5.30 | 3.50 | 7.10 | — |
| — | — | 3.20 | — | — | — | 307.5 | — | — | 7.30 | 5.50 | 9.10 | — |
| — | — | 2.00 | — | — | — | 310 | — | — | 9.30 | 7.50 | 11.10 | — |
| — | — | 2.50 | — | — | — | 312.5 | — | — | 11.70 | 10.00 | 13.40 | — |
| — | — | 1.55 | — | — | — | 315 | — | — | 14.00 | 12.10 | 15.90 | — |
| — | — | 2.25 | — | — | — | 317.5 | 26.8% | -0.97 | 16.55 | 14.70 | 18.40 | — |
| — | — | 2.20 | — | +0.02 | 27.1% | 320 | 27.1% | -0.99 | 19.05 | 17.20 | 20.90 | — |
| — | — | 2.15 | — | +0.01 | 27.5% | 322.5 | 27.5% | -1.00 | 21.55 | 19.70 | 23.40 | — |
| — | — | 0.10 | — | +0.01 | 28.0% | 325 | 28.0% | -1.00 | 24.00 | 22.20 | 25.80 | — |
| — | — | 2.15 | — | +0.00 | 28.4% | 327.5 | 28.4% | -1.00 | 26.50 | 24.70 | 28.30 | — |
| — | — | 2.15 | — | +0.00 | 29.0% | 330 | 29.0% | -1.00 | 29.00 | 27.20 | 30.80 | — |
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.