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 | |
| — | 30.50 | 30.67 | 30.59 | — | — | 270 | 31.2% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 29.51 | 29.67 | 29.59 | +0.97 | 30.7% | 271 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 28.52 | 28.69 | 28.61 | +0.97 | 30.1% | 272 | 30.1% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 27.53 | 27.70 | 27.61 | — | — | 273 | 29.5% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 26.55 | 26.71 | 26.63 | +0.96 | 29.0% | 274 | 29.0% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 25.57 | 25.73 | 25.65 | +0.96 | 28.5% | 275 | 28.5% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 24.59 | 24.75 | 24.67 | +0.95 | 27.9% | 276 | 27.9% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 23.61 | 23.77 | 23.69 | +0.95 | 27.4% | 277 | 27.4% | -0.05 | 0.19 | 0.18 | 0.20 | — |
| — | 23.12 | 23.28 | 23.20 | +0.94 | 27.2% | 277.5 | 27.2% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 22.63 | 22.79 | 22.71 | +0.94 | 27.0% | 278 | 27.0% | -0.06 | 0.21 | 0.20 | 0.22 | — |
| — | 21.66 | 21.82 | 21.74 | +0.93 | 26.5% | 279 | 26.5% | -0.07 | 0.24 | 0.23 | 0.25 | — |
| — | 20.69 | 20.85 | 20.77 | +0.93 | 26.0% | 280 | 26.0% | -0.07 | 0.27 | 0.26 | 0.28 | — |
| — | 19.72 | 19.88 | 19.80 | +0.92 | 25.6% | 281 | 25.6% | -0.08 | 0.30 | 0.29 | 0.31 | — |
| — | 18.76 | 18.92 | 18.84 | +0.91 | 25.1% | 282 | 25.1% | -0.09 | 0.34 | 0.32 | 0.35 | — |
| — | 18.28 | 18.44 | 18.36 | +0.90 | 24.9% | 282.5 | 24.9% | -0.09 | 0.35 | 0.34 | 0.37 | — |
| — | 17.81 | 17.96 | 17.89 | +0.90 | 24.7% | 283 | 24.7% | -0.10 | 0.38 | 0.37 | 0.39 | — |
| — | 16.86 | 17.01 | 16.93 | +0.89 | 24.2% | 284 | 24.2% | -0.11 | 0.42 | 0.41 | 0.44 | — |
| — | 15.91 | 16.07 | 15.99 | +0.87 | 23.8% | 285 | 23.8% | -0.12 | 0.48 | 0.47 | 0.49 | — |
| — | 14.98 | 15.13 | 15.05 | +0.86 | 23.4% | 286 | 23.4% | -0.14 | 0.55 | 0.53 | 0.56 | — |
| — | 14.06 | 14.20 | 14.13 | +0.84 | 23.0% | 287 | 23.0% | -0.15 | 0.61 | 0.60 | 0.63 | — |
| — | 13.60 | 13.74 | 13.67 | +0.84 | 22.7% | 287.5 | 22.7% | -0.17 | 0.66 | 0.64 | 0.67 | — |
| — | 13.16 | 13.29 | 13.22 | +0.83 | 22.5% | 288 | 22.5% | -0.17 | 0.70 | 0.69 | 0.72 | — |
| — | 12.24 | 12.38 | 12.31 | +0.81 | 22.1% | 289 | 22.1% | -0.19 | 0.80 | 0.78 | 0.81 | — |
| — | 11.37 | 11.49 | 11.43 | +0.79 | 21.7% | 290 | 21.7% | -0.21 | 0.91 | 0.89 | 0.93 | — |
| — | 10.49 | 10.62 | 10.55 | +0.76 | 21.3% | 291 | 21.3% | -0.24 | 1.03 | 1.02 | 1.05 | — |
| — | 9.65 | 9.76 | 9.71 | +0.74 | 20.9% | 292 | 20.9% | -0.26 | 1.18 | 1.16 | 1.20 | — |
| — | 9.22 | 9.34 | 9.28 | +0.73 | 20.7% | 292.5 | 20.7% | -0.27 | 1.26 | 1.24 | 1.28 | — |
| — | 8.82 | 8.93 | 8.88 | +0.72 | 20.6% | 293 | 20.6% | -0.28 | 1.35 | 1.33 | 1.37 | — |
| — | 8.00 | 8.12 | 8.06 | +0.69 | 20.2% | 294 | 20.2% | -0.31 | 1.54 | 1.52 | 1.56 | — |
| — | 7.22 | 7.33 | 7.28 | +0.66 | 19.8% | 295 | 19.8% | -0.34 | 1.75 | 1.74 | 1.77 | — |
| — | 6.48 | 6.57 | 6.53 | +0.63 | 19.4% | 296 | 19.4% | -0.37 | 2.00 | 1.98 | 2.02 | — |
| — | 5.76 | 5.85 | 5.80 | +0.59 | 19.1% | 297 | 19.1% | -0.41 | 2.29 | 2.26 | 2.31 | — |
| — | 5.42 | 5.50 | 5.46 | +0.58 | 19.0% | 297.5 | 19.0% | -0.43 | 2.44 | 2.41 | 2.46 | — |
| — | 5.08 | 5.16 | 5.12 | +0.56 | 18.8% | 298 | 18.8% | -0.44 | 2.60 | 2.57 | 2.62 | — |
| — | 4.43 | 4.48 | 4.46 | +0.52 | 18.4% | 299 | 18.4% | -0.48 | 2.94 | 2.92 | 2.97 | — |
| — | 3.83 | 3.89 | 3.86 | +0.48 | 18.1% | 300 | 18.1% | -0.52 | 3.35 | 3.32 | 3.37 | — |
| — | 3.26 | 3.32 | 3.29 | +0.44 | 17.7% | 301 | 17.7% | -0.56 | 3.78 | 3.75 | 3.81 | — |
| — | 2.74 | 2.80 | 2.77 | +0.40 | 17.4% | 302 | 17.4% | -0.60 | 4.26 | 4.23 | 4.30 | — |
| — | 2.50 | 2.55 | 2.52 | +0.38 | 17.2% | 302.5 | 17.2% | -0.63 | 4.53 | 4.49 | 4.56 | — |
| — | 2.27 | 2.32 | 2.29 | +0.36 | 17.0% | 303 | 17.0% | -0.65 | 4.80 | 4.76 | 4.85 | — |
| — | 1.85 | 1.90 | 1.88 | +0.32 | 16.7% | 304 | 16.7% | -0.69 | 5.39 | 5.34 | 5.44 | — |
| — | 1.48 | 1.53 | 1.50 | +0.28 | 16.4% | 305 | 16.4% | -0.73 | 6.03 | 5.97 | 6.08 | — |
| — | 1.16 | 1.21 | 1.19 | +0.24 | 16.1% | 306 | 16.1% | -0.77 | 6.71 | 6.65 | 6.78 | — |
| — | 0.90 | 0.94 | 0.92 | +0.20 | 15.8% | 307 | 15.8% | -0.81 | 7.46 | 7.40 | 7.53 | — |
| — | 0.68 | 0.72 | 0.70 | +0.17 | 15.6% | 308 | 15.6% | -0.84 | 8.26 | 8.19 | 8.33 | — |
| — | 0.51 | 0.54 | 0.53 | +0.14 | 15.4% | 309 | 15.4% | -0.87 | 9.10 | 9.02 | 9.18 | — |
| — | 0.37 | 0.40 | 0.39 | +0.11 | 15.2% | 310 | 15.2% | -0.90 | 9.98 | 9.90 | 10.07 | — |
| — | 0.27 | 0.29 | 0.28 | +0.09 | 15.0% | 311 | 15.0% | -0.93 | 10.90 | 10.82 | 10.99 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 14.9% | 312 | 14.9% | -0.95 | 11.86 | 11.78 | 11.94 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 14.8% | 313 | 14.8% | -0.97 | 12.83 | 12.75 | 12.91 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 14.8% | 314 | 14.8% | -0.98 | 13.81 | 13.73 | 13.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 14.8% | 315 | 14.8% | -0.99 | 14.81 | 14.73 | 14.89 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 14.9% | 317.5 | 14.9% | -1.00 | 17.30 | 17.22 | 17.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.1% | 320 | 15.1% | -1.00 | 19.80 | 19.72 | 19.89 | — |
| — | — | 0.01 | — | — | — | 325 | 16.1% | -1.00 | 24.80 | 24.72 | 24.89 | — |
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.