Spot 297.23
· 214 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.72 | 29.86 | 29.79 | +0.97 | 28.9% | 268 | 28.9% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 28.73 | 28.88 | 28.80 | +0.96 | 28.4% | 269 | 28.4% | -0.04 | 0.26 | 0.25 | 0.26 | — |
| — | 27.76 | 27.90 | 27.83 | +0.96 | 28.0% | 270 | 28.0% | -0.04 | 0.28 | 0.27 | 0.28 | — |
| — | 26.78 | 26.92 | 26.85 | +0.96 | 27.5% | 271 | 27.5% | -0.04 | 0.30 | 0.29 | 0.31 | — |
| — | 25.80 | 25.95 | 25.88 | +0.96 | 27.0% | 272 | 27.0% | -0.04 | 0.32 | 0.31 | 0.33 | — |
| — | 24.83 | 24.98 | 24.91 | +0.95 | 26.6% | 273 | 26.6% | -0.05 | 0.35 | 0.34 | 0.36 | — |
| — | 23.87 | 24.01 | 23.94 | +0.95 | 26.2% | 274 | 26.2% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 22.91 | 23.05 | 22.98 | +0.94 | 25.8% | 275 | 25.8% | -0.06 | 0.42 | 0.41 | 0.43 | — |
| — | 21.96 | 22.09 | 22.02 | +0.94 | 25.4% | 276 | 25.4% | -0.06 | 0.46 | 0.45 | 0.47 | — |
| — | 21.02 | 21.15 | 21.09 | +0.93 | 25.1% | 277 | 25.1% | -0.07 | 0.52 | 0.50 | 0.53 | — |
| — | 20.07 | 20.20 | 20.14 | +0.93 | 24.7% | 278 | 24.7% | -0.08 | 0.57 | 0.56 | 0.58 | — |
| — | 19.13 | 19.27 | 19.20 | +0.92 | 24.4% | 279 | 24.4% | -0.08 | 0.64 | 0.62 | 0.65 | — |
| — | 18.22 | 18.34 | 18.28 | +0.91 | 24.0% | 280 | 24.0% | -0.09 | 0.70 | 0.69 | 0.72 | — |
| — | 17.29 | 17.43 | 17.36 | +0.90 | 23.7% | 281 | 23.7% | -0.10 | 0.79 | 0.78 | 0.80 | — |
| — | 16.39 | 16.52 | 16.45 | +0.89 | 23.4% | 282 | 23.4% | -0.11 | 0.88 | 0.87 | 0.89 | — |
| — | 15.50 | 15.62 | 15.56 | +0.88 | 23.1% | 283 | 23.1% | -0.12 | 0.98 | 0.97 | 1.00 | — |
| — | 14.61 | 14.73 | 14.67 | +0.87 | 22.8% | 284 | 22.8% | -0.13 | 1.09 | 1.08 | 1.11 | — |
| — | 13.74 | 13.86 | 13.80 | +0.86 | 22.5% | 285 | 22.5% | -0.14 | 1.23 | 1.21 | 1.24 | — |
| — | 12.88 | 12.99 | 12.94 | +0.84 | 22.2% | 286 | 22.2% | -0.16 | 1.35 | 1.34 | 1.37 | — |
| — | 12.03 | 12.14 | 12.09 | +0.83 | 21.9% | 287 | 21.9% | -0.17 | 1.51 | 1.49 | 1.53 | — |
| — | 11.20 | 11.31 | 11.26 | +0.81 | 21.6% | 288 | 21.6% | -0.19 | 1.68 | 1.66 | 1.70 | — |
| — | 10.39 | 10.50 | 10.45 | +0.80 | 21.2% | 289 | 21.2% | -0.21 | 1.87 | 1.85 | 1.89 | — |
| — | 9.60 | 9.70 | 9.65 | +0.78 | 20.9% | 290 | 20.9% | -0.23 | 2.08 | 2.06 | 2.10 | — |
| — | 8.84 | 8.93 | 8.88 | +0.76 | 20.6% | 291 | 20.6% | -0.25 | 2.31 | 2.28 | 2.33 | — |
| — | 8.09 | 8.18 | 8.13 | +0.73 | 20.3% | 292 | 20.3% | -0.27 | 2.56 | 2.54 | 2.58 | — |
| — | 7.37 | 7.45 | 7.41 | +0.71 | 20.0% | 293 | 20.0% | -0.29 | 2.83 | 2.81 | 2.86 | — |
| — | 6.68 | 6.75 | 6.71 | +0.68 | 19.7% | 294 | 19.7% | -0.32 | 3.15 | 3.12 | 3.17 | — |
| — | 6.02 | 6.08 | 6.05 | +0.66 | 19.4% | 295 | 19.4% | -0.35 | 3.48 | 3.45 | 3.50 | — |
| — | 5.39 | 5.45 | 5.42 | +0.63 | 19.1% | 296 | 19.1% | -0.37 | 3.85 | 3.82 | 3.87 | — |
| — | 4.80 | 4.85 | 4.83 | +0.60 | 18.8% | 297 | 18.8% | -0.40 | 4.25 | 4.23 | 4.28 | — |
| — | 4.24 | 4.29 | 4.26 | +0.57 | 18.5% | 298 | 18.5% | -0.43 | 4.70 | 4.67 | 4.73 | — |
| — | 3.72 | 3.76 | 3.74 | +0.54 | 18.3% | 299 | 18.3% | -0.47 | 5.18 | 5.15 | 5.21 | — |
| — | 3.23 | 3.28 | 3.25 | +0.51 | 18.0% | 300 | 18.0% | -0.50 | 5.71 | 5.67 | 5.74 | — |
| — | 2.79 | 2.83 | 2.81 | +0.47 | 17.7% | 301 | 17.7% | -0.53 | 6.26 | 6.22 | 6.30 | — |
| — | 2.39 | 2.43 | 2.41 | +0.44 | 17.5% | 302 | 17.5% | -0.57 | 6.87 | 6.82 | 6.91 | — |
| — | 2.02 | 2.06 | 2.04 | +0.40 | 17.2% | 303 | 17.2% | -0.61 | 7.50 | 7.45 | 7.56 | — |
| — | 1.69 | 1.73 | 1.71 | +0.37 | 17.0% | 304 | 17.0% | -0.65 | 8.19 | 8.13 | 8.24 | — |
| — | 1.41 | 1.44 | 1.43 | +0.33 | 16.8% | 305 | 16.8% | -0.68 | 8.90 | 8.85 | 8.96 | — |
| — | 1.15 | 1.19 | 1.17 | +0.30 | 16.6% | 306 | 16.6% | -0.72 | 9.66 | 9.61 | 9.72 | — |
| — | 0.94 | 0.97 | 0.95 | +0.27 | 16.4% | 307 | 16.4% | -0.75 | 10.46 | 10.40 | 10.52 | — |
| — | 0.75 | 0.78 | 0.77 | +0.23 | 16.2% | 308 | 16.2% | -0.78 | 11.30 | 11.23 | 11.37 | — |
| — | 0.60 | 0.62 | 0.61 | +0.20 | 16.1% | 309 | 16.1% | -0.81 | 12.15 | 12.09 | 12.22 | — |
| — | 0.47 | 0.50 | 0.48 | +0.18 | 16.0% | 310 | 16.0% | -0.84 | 13.05 | 12.98 | 13.13 | — |
| — | 0.37 | 0.39 | 0.38 | +0.15 | 15.9% | 311 | 15.9% | -0.87 | 13.97 | 13.90 | 14.05 | — |
| — | 0.28 | 0.31 | 0.29 | +0.13 | 15.8% | 312 | 15.8% | -0.90 | 14.91 | 14.84 | 14.99 | — |
| — | 0.22 | 0.24 | 0.23 | +0.11 | 15.8% | 313 | 15.8% | -0.92 | 15.88 | 15.80 | 15.95 | — |
| — | 0.17 | 0.19 | 0.18 | +0.09 | 15.7% | 314 | 15.7% | -0.94 | 16.86 | 16.78 | 16.93 | — |
| — | 0.13 | 0.15 | 0.14 | +0.07 | 15.7% | 315 | 15.7% | -0.95 | 17.84 | 17.76 | 17.91 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 15.9% | 320 | 15.9% | -1.00 | 22.83 | 22.76 | 22.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.4% | 325 | 16.4% | -1.00 | 27.83 | 27.76 | 27.90 | — |
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.