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 | |
| — | 27.50 | 30.90 | 29.20 | +0.98 | 27.9% | 272.5 | 27.9% | -0.02 | — | — | 2.30 | — |
| — | 24.60 | 28.50 | 26.55 | +0.98 | 27.3% | 275 | 27.3% | -0.02 | — | — | 2.40 | — |
| — | 22.30 | 26.10 | 24.20 | +0.97 | 26.7% | 277.5 | 26.7% | -0.03 | — | — | 2.45 | — |
| — | 19.90 | 23.70 | 21.80 | +0.95 | 26.2% | 280 | 26.2% | -0.05 | — | — | 2.55 | — |
| — | 17.80 | 21.30 | 19.55 | +0.93 | 25.8% | 282.5 | 25.8% | -0.07 | — | — | 2.70 | — |
| — | 15.20 | 19.00 | 17.10 | +0.91 | 25.4% | 285 | 25.4% | -0.09 | — | — | 2.85 | — |
| — | 13.00 | 16.80 | 14.90 | +0.87 | 25.0% | 287.5 | 25.0% | -0.13 | — | — | 3.10 | — |
| — | 11.00 | 14.60 | 12.80 | +0.83 | 24.6% | 290 | 24.6% | -0.17 | — | — | 3.30 | — |
| — | 8.80 | 12.40 | 10.60 | +0.78 | 24.3% | 292.5 | 24.3% | -0.22 | 1.43 | 0.90 | 1.95 | — |
| — | 6.80 | 10.00 | 8.40 | +0.71 | 24.1% | 295 | 24.1% | -0.29 | 2.67 | 1.65 | 3.70 | — |
| — | 6.20 | 8.60 | 7.40 | +0.64 | 23.8% | 297.5 | 23.8% | -0.36 | 3.00 | 1.10 | 4.90 | — |
| — | 3.60 | 6.50 | 5.05 | +0.57 | 23.7% | 300 | 23.7% | -0.44 | 3.92 | 2.05 | 5.80 | — |
| — | 2.20 | 5.40 | 3.80 | +0.49 | 23.7% | 302.5 | 23.7% | -0.52 | 5.15 | 3.40 | 6.90 | — |
| — | 1.00 | 4.80 | 2.90 | +0.41 | 23.7% | 305 | 23.7% | -0.60 | 6.50 | 4.60 | 8.40 | — |
| — | 0.90 | 3.30 | 2.10 | +0.33 | 23.9% | 307.5 | 23.9% | -0.67 | 8.35 | 6.70 | 10.00 | — |
| — | 0.40 | 3.40 | 1.90 | +0.27 | 24.2% | 310 | 24.2% | -0.74 | 10.10 | 8.30 | 11.90 | — |
| — | 0.05 | 2.10 | 1.07 | +0.21 | 24.5% | 312.5 | 24.5% | -0.80 | 12.40 | 10.90 | 13.90 | — |
| — | — | 1.25 | — | +0.17 | 24.8% | 315 | 24.8% | -0.84 | 14.35 | 12.60 | 16.10 | — |
| — | 0.05 | 2.80 | 1.43 | +0.13 | 25.2% | 317.5 | 25.2% | -0.88 | 16.80 | 15.20 | 18.40 | — |
| — | — | 2.60 | — | +0.10 | 25.6% | 320 | 25.6% | -0.91 | 19.10 | 17.30 | 20.90 | — |
| — | — | 2.45 | — | +0.07 | 26.1% | 322.5 | 26.1% | -0.94 | 21.50 | 19.80 | 23.20 | — |
| — | — | 2.40 | — | +0.06 | 26.6% | 325 | 26.6% | -0.96 | 24.15 | 22.20 | 26.10 | — |
| — | — | 2.30 | — | +0.04 | 27.1% | 327.5 | 27.1% | -0.97 | 26.65 | 24.70 | 28.60 | — |
| — | — | 2.25 | — | +0.03 | 27.7% | 330 | 27.7% | -0.98 | 29.20 | 27.20 | 31.20 | — |
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.