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 | |
| — | 29.19 | 29.56 | 29.38 | +0.98 | 31.1% | 270 | 31.1% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 28.19 | 28.56 | 28.38 | +0.98 | 30.4% | 271 | 30.4% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 27.20 | 27.57 | 27.39 | +0.98 | 29.8% | 272 | 29.8% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 26.21 | 26.58 | 26.39 | +0.98 | 29.2% | 273 | 29.2% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 25.22 | 25.59 | 25.41 | +0.97 | 28.6% | 274 | 28.6% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 24.25 | 24.61 | 24.43 | +0.97 | 28.0% | 275 | 28.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 23.26 | 23.63 | 23.45 | +0.97 | 27.5% | 276 | 27.5% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 22.28 | 22.65 | 22.46 | +0.96 | 27.0% | 277 | 27.0% | -0.04 | 0.17 | 0.15 | 0.18 | — |
| — | 21.79 | 22.16 | 21.98 | +0.96 | 26.7% | 277.5 | 26.7% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 21.30 | 21.66 | 21.48 | +0.96 | 26.4% | 278 | 26.4% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 20.33 | 20.69 | 20.51 | +0.96 | 26.0% | 279 | 26.0% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 19.41 | 19.71 | 19.56 | +0.95 | 25.5% | 280 | 25.5% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 18.39 | 18.75 | 18.57 | +0.94 | 25.1% | 281 | 25.1% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 17.43 | 17.78 | 17.61 | +0.94 | 24.6% | 282 | 24.6% | -0.06 | 0.30 | 0.29 | 0.32 | — |
| — | 16.96 | 17.30 | 17.13 | +0.93 | 24.4% | 282.5 | 24.4% | -0.07 | 0.33 | 0.31 | 0.34 | — |
| — | 16.47 | 16.82 | 16.64 | +0.93 | 24.2% | 283 | 24.2% | -0.07 | 0.34 | 0.33 | 0.36 | — |
| — | 15.58 | 15.83 | 15.71 | +0.92 | 23.8% | 284 | 23.8% | -0.08 | 0.39 | 0.37 | 0.41 | — |
| — | 14.64 | 14.88 | 14.76 | +0.91 | 23.4% | 285 | 23.4% | -0.09 | 0.45 | 0.43 | 0.46 | — |
| — | 13.71 | 13.95 | 13.83 | +0.90 | 22.9% | 286 | 22.9% | -0.10 | 0.51 | 0.49 | 0.53 | — |
| — | 12.79 | 13.03 | 12.91 | +0.89 | 22.5% | 287 | 22.5% | -0.10 | 0.58 | 0.57 | 0.60 | — |
| — | 12.33 | 12.57 | 12.45 | +0.89 | 22.3% | 287.5 | 22.3% | -0.11 | 0.63 | 0.61 | 0.65 | — |
| — | 11.88 | 12.12 | 12.00 | +0.88 | 22.0% | 288 | 22.0% | -0.12 | 0.67 | 0.65 | 0.69 | — |
| — | 10.98 | 11.23 | 11.11 | +0.86 | 21.6% | 289 | 21.6% | -0.14 | 0.77 | 0.75 | 0.79 | — |
| — | 10.11 | 10.35 | 10.23 | +0.85 | 21.1% | 290 | 21.1% | -0.15 | 0.89 | 0.87 | 0.91 | — |
| — | 9.25 | 9.45 | 9.35 | +0.83 | 20.7% | 291 | 20.7% | -0.18 | 1.02 | 1.00 | 1.05 | — |
| — | 8.41 | 8.61 | 8.51 | — | — | 292 | — | — | 1.19 | 1.16 | 1.21 | — |
| — | 8.00 | 8.20 | 8.10 | +0.79 | 20.0% | 292.5 | 20.0% | -0.21 | 1.27 | 1.25 | 1.30 | — |
| — | 7.60 | 7.80 | 7.70 | — | — | 293 | 19.8% | -0.22 | 1.36 | 1.34 | 1.39 | — |
| — | 6.81 | 7.00 | 6.91 | — | — | 294 | — | — | 1.57 | 1.55 | 1.60 | — |
| — | 6.06 | 6.24 | 6.15 | — | — | 295 | 19.0% | -0.28 | 1.81 | 1.79 | 1.84 | — |
| — | 5.35 | 5.51 | 5.43 | +0.69 | 18.7% | 296 | 18.7% | -0.31 | 2.09 | 2.06 | 2.12 | — |
| — | 4.68 | 4.81 | 4.75 | +0.66 | 18.3% | 297 | 18.3% | -0.34 | 2.40 | 2.37 | 2.44 | — |
| — | 4.35 | 4.48 | 4.42 | +0.64 | 18.1% | 297.5 | 18.1% | -0.36 | 2.58 | 2.55 | 2.61 | — |
| — | 4.04 | 4.16 | 4.10 | +0.63 | 18.0% | 298 | 18.0% | -0.38 | 2.77 | 2.73 | 2.80 | — |
| — | 3.45 | 3.53 | 3.49 | +0.58 | 17.7% | 299 | 17.7% | -0.42 | 3.17 | 3.13 | 3.20 | — |
| — | 2.90 | 2.97 | 2.94 | +0.54 | 17.3% | 300 | 17.3% | -0.47 | 3.62 | 3.58 | 3.65 | — |
| — | 2.40 | 2.47 | 2.44 | +0.49 | 17.0% | 301 | 17.0% | -0.51 | 4.11 | 4.04 | 4.18 | — |
| — | 1.96 | 2.02 | 1.99 | +0.45 | 16.7% | 302 | 16.7% | -0.56 | 4.67 | 4.59 | 4.75 | — |
| — | 1.76 | 1.82 | 1.79 | +0.42 | 16.6% | 302.5 | 16.6% | -0.58 | 4.97 | 4.88 | 5.06 | — |
| — | 1.57 | 1.63 | 1.60 | +0.40 | 16.4% | 303 | 16.4% | -0.60 | 5.29 | 5.19 | 5.38 | — |
| — | 1.23 | 1.29 | 1.26 | +0.35 | 16.2% | 304 | 16.2% | -0.65 | 5.96 | 5.84 | 6.07 | — |
| — | 0.95 | 1.00 | 0.97 | +0.30 | 15.9% | 305 | 15.9% | -0.70 | 6.68 | 6.56 | 6.80 | — |
| — | 0.72 | 0.77 | 0.74 | +0.26 | 15.7% | 306 | 15.7% | -0.75 | 7.46 | 7.34 | 7.59 | — |
| — | 0.54 | 0.58 | 0.56 | +0.22 | 15.5% | 307 | 15.5% | -0.79 | 8.28 | 8.15 | 8.41 | — |
| — | 0.40 | 0.43 | 0.41 | +0.18 | 15.3% | 308 | 15.3% | -0.83 | 9.15 | 9.02 | 9.28 | — |
| — | 0.29 | 0.32 | 0.30 | +0.14 | 15.2% | 309 | 15.2% | -0.87 | 10.09 | 9.91 | 10.27 | — |
| — | 0.20 | 0.23 | 0.21 | +0.11 | 15.0% | 310 | 15.0% | -0.91 | 11.02 | 10.84 | 11.20 | — |
| — | 0.14 | 0.17 | 0.15 | +0.09 | 15.0% | 311 | 15.0% | -0.93 | 12.01 | 11.83 | 12.19 | — |
| — | 0.10 | 0.12 | 0.11 | +0.07 | 15.0% | 312 | 15.0% | -0.96 | 13.01 | 12.83 | 13.19 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 15.1% | 313 | 15.1% | -0.98 | 14.02 | 13.83 | 14.20 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 15.2% | 314 | 15.2% | -0.99 | 15.02 | 14.83 | 15.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 15.3% | 315 | 15.3% | -1.00 | 16.02 | 15.83 | 16.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.9% | 317.5 | 15.9% | -1.00 | 18.52 | 18.33 | 18.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 320 | 16.7% | -1.00 | 21.02 | 20.83 | 21.20 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 325 | 18.9% | -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.