Spot 300.18
· 206 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 31.06 | 30.98 | +0.95 | 28.8% | 270 | 28.8% | -0.06 | 0.30 | 0.29 | 0.31 | — |
| — | 29.93 | 30.09 | 30.01 | +0.94 | 28.4% | 271 | 28.4% | -0.06 | 0.32 | 0.31 | 0.33 | — |
| — | 28.96 | 29.12 | 29.04 | +0.93 | 28.1% | 272 | 28.1% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 27.99 | 28.15 | 28.07 | +0.93 | 27.7% | 273 | 27.7% | -0.07 | 0.38 | 0.37 | 0.39 | — |
| — | 27.03 | 27.18 | 27.11 | +0.92 | 27.3% | 274 | 27.3% | -0.08 | 0.41 | 0.40 | 0.42 | — |
| — | 26.06 | 26.22 | 26.14 | +0.92 | 26.9% | 275 | 26.9% | -0.08 | 0.45 | 0.44 | 0.46 | — |
| — | 25.11 | 25.27 | 25.19 | +0.91 | 26.6% | 276 | 26.6% | -0.09 | 0.49 | 0.48 | 0.50 | — |
| — | 24.16 | 24.31 | 24.23 | +0.91 | 26.3% | 277 | 26.3% | -0.10 | 0.54 | 0.53 | 0.55 | — |
| — | 23.21 | 23.37 | 23.29 | +0.90 | 25.9% | 278 | 25.9% | -0.10 | 0.59 | 0.58 | 0.60 | — |
| — | 22.27 | 22.43 | 22.35 | +0.89 | 25.6% | 279 | 25.6% | -0.11 | 0.65 | 0.63 | 0.66 | — |
| — | 21.34 | 21.49 | 21.41 | +0.88 | 25.3% | 280 | 25.3% | -0.12 | 0.71 | 0.70 | 0.72 | — |
| — | 20.41 | 20.56 | 20.48 | +0.87 | 24.9% | 281 | 24.9% | -0.13 | 0.78 | 0.77 | 0.78 | — |
| — | 19.49 | 19.64 | 19.57 | +0.86 | 24.6% | 282 | 24.6% | -0.14 | 0.85 | 0.84 | 0.87 | — |
| — | 18.58 | 18.73 | 18.66 | +0.85 | 24.3% | 283 | 24.3% | -0.15 | 0.94 | 0.92 | 0.95 | — |
| — | 17.68 | 17.83 | 17.75 | +0.83 | 24.0% | 284 | 24.0% | -0.17 | 1.03 | 1.02 | 1.05 | — |
| — | 16.79 | 16.93 | 16.86 | +0.82 | 23.7% | 285 | 23.7% | -0.18 | 1.14 | 1.12 | 1.16 | — |
| — | 15.91 | 16.05 | 15.98 | +0.81 | 23.4% | 286 | 23.4% | -0.20 | 1.25 | 1.24 | 1.27 | — |
| — | 15.04 | 15.17 | 15.11 | +0.79 | 23.1% | 287 | 23.1% | -0.21 | 1.38 | 1.36 | 1.40 | — |
| — | 14.18 | 14.31 | 14.24 | +0.78 | 22.9% | 288 | 22.9% | -0.23 | 1.52 | 1.50 | 1.54 | — |
| — | 13.34 | 13.47 | 13.40 | +0.76 | 22.6% | 289 | 22.6% | -0.25 | 1.68 | 1.66 | 1.70 | — |
| — | 12.51 | 12.64 | 12.57 | +0.74 | 22.3% | 290 | 22.3% | -0.26 | 1.85 | 1.83 | 1.87 | — |
| — | 11.70 | 11.82 | 11.76 | +0.72 | 22.0% | 291 | 22.0% | -0.28 | 2.03 | 2.01 | 2.05 | — |
| — | 10.91 | 11.02 | 10.96 | +0.70 | 21.7% | 292 | 21.7% | -0.30 | 2.23 | 2.21 | 2.25 | — |
| — | 10.13 | 10.24 | 10.19 | +0.68 | 21.4% | 293 | 21.4% | -0.32 | 2.46 | 2.43 | 2.48 | — |
| — | 9.38 | 9.48 | 9.43 | +0.66 | 21.1% | 294 | 21.1% | -0.35 | 2.69 | 2.67 | 2.72 | — |
| — | 8.64 | 8.74 | 8.69 | +0.63 | 20.8% | 295 | 20.8% | -0.37 | 2.96 | 2.94 | 2.98 | — |
| — | 7.93 | 8.02 | 7.97 | +0.61 | 20.5% | 296 | 20.5% | -0.40 | 3.25 | 3.22 | 3.27 | — |
| — | 7.25 | 7.33 | 7.29 | +0.58 | 20.2% | 297 | 20.2% | -0.42 | 3.56 | 3.53 | 3.59 | — |
| — | 6.59 | 6.67 | 6.63 | +0.55 | 19.9% | 298 | 19.9% | -0.45 | 3.90 | 3.87 | 3.93 | — |
| — | 5.96 | 6.03 | 6.00 | +0.53 | 19.6% | 299 | 19.6% | -0.48 | 4.27 | 4.24 | 4.30 | — |
| — | 5.36 | 5.42 | 5.39 | +0.50 | 19.4% | 300 | 19.4% | -0.51 | 4.67 | 4.64 | 4.70 | — |
| — | 4.79 | 4.85 | 4.82 | +0.47 | 19.1% | 301 | 19.1% | -0.54 | 5.10 | 5.07 | 5.13 | — |
| — | 4.25 | 4.31 | 4.28 | +0.44 | 18.8% | 302 | 18.8% | -0.57 | 5.57 | 5.53 | 5.60 | — |
| — | 3.75 | 3.80 | 3.77 | +0.41 | 18.5% | 303 | 18.5% | -0.60 | 6.07 | 6.03 | 6.10 | — |
| — | 3.28 | 3.33 | 3.31 | +0.38 | 18.3% | 304 | 18.3% | -0.63 | 6.60 | 6.56 | 6.64 | — |
| — | 2.85 | 2.90 | 2.88 | +0.35 | 18.0% | 305 | 18.0% | -0.66 | 7.18 | 7.13 | 7.23 | — |
| — | 2.45 | 2.50 | 2.48 | +0.32 | 17.8% | 306 | 17.8% | -0.69 | 7.79 | 7.74 | 7.84 | — |
| — | 2.09 | 2.14 | 2.12 | +0.29 | 17.5% | 307 | 17.5% | -0.72 | 8.45 | 8.38 | 8.51 | — |
| — | 1.78 | 1.82 | 1.80 | +0.26 | 17.3% | 308 | 17.3% | -0.75 | 9.13 | 9.07 | 9.20 | — |
| — | 1.49 | 1.54 | 1.51 | +0.23 | 17.1% | 309 | 17.1% | -0.78 | 9.86 | 9.79 | 9.93 | — |
| — | 1.24 | 1.28 | 1.26 | +0.21 | 16.9% | 310 | 16.9% | -0.81 | 10.62 | 10.55 | 10.69 | — |
| — | 1.03 | 1.06 | 1.04 | +0.18 | 16.7% | 311 | 16.7% | -0.84 | 11.43 | 11.35 | 11.50 | — |
| — | 0.84 | 0.87 | 0.85 | +0.16 | 16.5% | 312 | 16.5% | -0.86 | 12.26 | 12.17 | 12.34 | — |
| — | 0.68 | 0.71 | 0.69 | +0.14 | 16.3% | 313 | 16.3% | -0.88 | 13.12 | 13.04 | 13.20 | — |
| — | 0.55 | 0.58 | 0.56 | +0.12 | 16.2% | 314 | 16.2% | -0.90 | 14.01 | 13.93 | 14.09 | — |
| — | 0.44 | 0.46 | 0.45 | +0.10 | 16.1% | 315 | 16.1% | -0.92 | 14.94 | 14.85 | 15.02 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 15.8% | 320 | 15.8% | -0.99 | 19.81 | 19.73 | 19.89 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 16.2% | 325 | 16.2% | -1.00 | 24.80 | 24.72 | 24.88 | — |
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.