Spot 298.98
· 206 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 29.96 | 29.78 | +0.96 | 28.8% | 270 | 28.8% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | 28.62 | 28.99 | 28.80 | +0.96 | 28.4% | 271 | 28.4% | -0.04 | 0.32 | 0.30 | 0.33 | — |
| — | 27.64 | 28.02 | 27.83 | +0.95 | 28.0% | 272 | 28.0% | -0.05 | 0.34 | 0.33 | 0.36 | — |
| — | 26.67 | 27.04 | 26.86 | +0.95 | 27.6% | 273 | 27.6% | -0.05 | 0.38 | 0.36 | 0.39 | — |
| — | 25.72 | 26.08 | 25.90 | +0.95 | 27.2% | 274 | 27.2% | -0.05 | 0.41 | 0.39 | 0.42 | — |
| — | 24.77 | 25.06 | 24.91 | +0.94 | 26.8% | 275 | 26.8% | -0.06 | 0.45 | 0.43 | 0.46 | — |
| — | 23.86 | 24.10 | 23.98 | +0.94 | 26.4% | 276 | 26.4% | -0.06 | 0.48 | 0.47 | 0.50 | — |
| — | 22.91 | 23.15 | 23.03 | +0.93 | 26.0% | 277 | 26.0% | -0.07 | 0.53 | 0.51 | 0.55 | — |
| — | 21.96 | 22.21 | 22.09 | +0.92 | 25.6% | 278 | 25.6% | -0.08 | 0.58 | 0.57 | 0.60 | — |
| — | 21.02 | 21.27 | 21.14 | +0.92 | 25.3% | 279 | 25.3% | -0.08 | 0.65 | 0.63 | 0.66 | — |
| — | 20.10 | 20.33 | 20.21 | +0.91 | 24.9% | 280 | 24.9% | -0.09 | 0.71 | 0.69 | 0.73 | — |
| — | 19.18 | 19.41 | 19.30 | +0.90 | 24.6% | 281 | 24.6% | -0.10 | 0.78 | 0.76 | 0.80 | — |
| — | 18.26 | 18.49 | 18.38 | +0.89 | 24.3% | 282 | 24.3% | -0.11 | 0.86 | 0.84 | 0.88 | — |
| — | 17.35 | 17.63 | 17.49 | +0.88 | 23.9% | 283 | 23.9% | -0.12 | 0.95 | 0.93 | 0.97 | — |
| — | 16.46 | 16.70 | 16.58 | +0.87 | 23.6% | 284 | 23.6% | -0.13 | 1.05 | 1.03 | 1.07 | — |
| — | 15.57 | 15.83 | 15.70 | +0.86 | 23.3% | 285 | 23.3% | -0.14 | 1.16 | 1.14 | 1.18 | — |
| — | 14.70 | 14.93 | 14.81 | +0.85 | 23.0% | 286 | 23.0% | -0.15 | 1.28 | 1.26 | 1.30 | — |
| — | 13.84 | 14.07 | 13.96 | +0.83 | 22.6% | 287 | 22.6% | -0.17 | 1.42 | 1.39 | 1.44 | — |
| — | 12.99 | 13.20 | 13.10 | +0.82 | 22.3% | 288 | 22.3% | -0.18 | 1.56 | 1.54 | 1.58 | — |
| — | 12.16 | 12.38 | 12.27 | +0.80 | 22.0% | 289 | 22.0% | -0.20 | 1.73 | 1.70 | 1.75 | — |
| — | 11.34 | 11.56 | 11.45 | — | — | 290 | — | — | 1.91 | 1.88 | 1.93 | — |
| — | 10.55 | 10.74 | 10.64 | — | — | 291 | — | — | 2.10 | 2.08 | 2.13 | — |
| — | 9.77 | 9.95 | 9.86 | — | — | 292 | — | — | 2.33 | 2.30 | 2.35 | — |
| — | 9.01 | 9.21 | 9.11 | — | — | 293 | — | — | 2.56 | 2.53 | 2.59 | — |
| — | 8.28 | 8.47 | 8.38 | — | — | 294 | — | — | 2.83 | 2.80 | 2.85 | — |
| — | 7.58 | 7.74 | 7.66 | — | — | 295 | — | — | 3.11 | 3.08 | 3.14 | — |
| — | 6.90 | 7.04 | 6.97 | — | — | 296 | — | — | 3.43 | 3.40 | 3.46 | — |
| — | 6.25 | 6.38 | 6.32 | — | — | 297 | — | — | 3.77 | 3.74 | 3.81 | — |
| — | 5.63 | 5.75 | 5.69 | — | — | 298 | — | — | 4.16 | 4.12 | 4.19 | — |
| — | 5.05 | 5.12 | 5.08 | — | — | 299 | — | — | 4.55 | 4.52 | 4.59 | — |
| — | 4.49 | 4.56 | 4.53 | — | — | 300 | — | — | 5.00 | 4.96 | 5.04 | — |
| — | 3.96 | 4.03 | 4.00 | — | — | 301 | — | — | 5.47 | 5.44 | 5.51 | — |
| — | 3.47 | 3.54 | 3.50 | — | — | 302 | — | — | 5.98 | 5.91 | 6.05 | — |
| — | 3.02 | 3.08 | 3.05 | — | — | 303 | — | — | 6.53 | 6.45 | 6.61 | — |
| — | 2.60 | 2.66 | 2.63 | — | — | 304 | — | — | 7.12 | 7.03 | 7.21 | — |
| — | 2.22 | 2.28 | 2.25 | — | — | 305 | — | — | 7.75 | 7.65 | 7.85 | — |
| — | 1.89 | 1.94 | 1.92 | — | — | 306 | — | — | 8.42 | 8.31 | 8.53 | — |
| — | 1.59 | 1.64 | 1.61 | — | — | 307 | — | — | 9.13 | 9.01 | 9.25 | — |
| — | 1.33 | 1.37 | 1.35 | — | — | 308 | — | — | 9.88 | 9.76 | 10.00 | — |
| — | 1.10 | 1.14 | 1.12 | — | — | 309 | — | — | 10.67 | 10.55 | 10.79 | — |
| — | 0.90 | 0.94 | 0.92 | — | — | 310 | — | — | 11.48 | 11.35 | 11.62 | — |
| — | 0.73 | 0.76 | 0.74 | — | — | 311 | — | — | 12.34 | 12.22 | 12.46 | — |
| — | 0.59 | 0.62 | 0.60 | — | — | 312 | — | — | 13.19 | 13.04 | 13.34 | — |
| — | 0.47 | 0.51 | 0.49 | — | — | 313 | — | — | 14.12 | 13.94 | 14.31 | — |
| — | 0.37 | 0.41 | 0.39 | — | — | 314 | — | — | 15.09 | 14.92 | 15.25 | — |
| — | 0.30 | 0.32 | 0.31 | +0.09 | 16.2% | 315 | 16.2% | -0.94 | 16.02 | 15.84 | 16.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 16.2% | 320 | 16.2% | -1.00 | 21.01 | 20.82 | 21.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 16.5% | 325 | 16.5% | -1.00 | 26.02 | 25.83 | 26.20 | — |
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.