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 | |
| — | 29.34 | 29.49 | 29.41 | +0.99 | 32.4% | 268 | 32.4% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.35 | 28.49 | 28.42 | +0.99 | 31.6% | 269 | 31.6% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 27.36 | 27.50 | 27.43 | +0.98 | 30.9% | 270 | 30.9% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 26.36 | 26.50 | 26.43 | +0.98 | 30.2% | 271 | 30.2% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 25.37 | 25.51 | 25.44 | +0.98 | 29.5% | 272 | 29.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 24.38 | 24.52 | 24.45 | +0.98 | 28.8% | 273 | 28.8% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 23.40 | 23.53 | 23.46 | +0.98 | 28.1% | 274 | 28.1% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.40 | 22.54 | 22.47 | +0.97 | 27.4% | 275 | 27.4% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 21.41 | 21.55 | 21.48 | +0.97 | 26.8% | 276 | 26.8% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 20.43 | 20.57 | 20.50 | +0.97 | 26.1% | 277 | 26.1% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.94 | 20.07 | 20.00 | +0.97 | 25.8% | 277.5 | 25.8% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 19.44 | 19.58 | 19.51 | +0.96 | 25.5% | 278 | 25.5% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 18.46 | 18.60 | 18.53 | +0.96 | 24.9% | 279 | 24.9% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 17.50 | 17.62 | 17.56 | +0.96 | 24.3% | 280 | 24.3% | -0.04 | 0.20 | 0.19 | 0.21 | — |
| — | 16.52 | 16.65 | 16.59 | +0.95 | 23.7% | 281 | 23.7% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 15.56 | 15.68 | 15.62 | +0.94 | 23.1% | 282 | 23.1% | -0.06 | 0.26 | 0.25 | 0.27 | — |
| — | 15.07 | 15.20 | 15.13 | +0.94 | 22.8% | 282.5 | 22.8% | -0.06 | 0.27 | 0.26 | 0.28 | — |
| — | 14.60 | 14.72 | 14.66 | +0.94 | 22.5% | 283 | 22.5% | -0.07 | 0.29 | 0.28 | 0.30 | — |
| — | 13.63 | 13.77 | 13.70 | +0.93 | 22.0% | 284 | 22.0% | -0.07 | 0.34 | 0.33 | 0.35 | — |
| — | 12.69 | 12.82 | 12.76 | +0.92 | 21.5% | 285 | 21.5% | -0.08 | 0.39 | 0.38 | 0.40 | — |
| — | 11.76 | 11.89 | 11.82 | +0.91 | 21.0% | 286 | 21.0% | -0.10 | 0.46 | 0.45 | 0.47 | — |
| — | 10.84 | 10.97 | 10.90 | +0.89 | 20.5% | 287 | 20.5% | -0.11 | 0.54 | 0.52 | 0.55 | — |
| — | 10.38 | 10.51 | 10.45 | +0.89 | 20.3% | 287.5 | 20.3% | -0.11 | 0.58 | 0.57 | 0.59 | — |
| — | 9.93 | 10.06 | 9.99 | +0.88 | 20.1% | 288 | 20.1% | -0.12 | 0.64 | 0.62 | 0.65 | — |
| — | 9.05 | 9.17 | 9.11 | +0.86 | 19.7% | 289 | 19.7% | -0.14 | 0.74 | 0.73 | 0.76 | — |
| — | 8.19 | 8.30 | 8.24 | +0.84 | 19.3% | 290 | 19.3% | -0.16 | 0.88 | 0.86 | 0.90 | — |
| — | 7.35 | 7.46 | 7.41 | +0.82 | 18.9% | 291 | 18.9% | -0.18 | 1.04 | 1.02 | 1.06 | — |
| — | 6.55 | 6.65 | 6.60 | +0.80 | 18.5% | 292 | 18.5% | -0.21 | 1.23 | 1.21 | 1.25 | — |
| — | 6.15 | 6.25 | 6.20 | +0.78 | 18.3% | 292.5 | 18.3% | -0.22 | 1.34 | 1.32 | 1.36 | — |
| — | 5.77 | 5.87 | 5.82 | +0.77 | 18.2% | 293 | 18.2% | -0.23 | 1.45 | 1.43 | 1.47 | — |
| — | 5.04 | 5.12 | 5.08 | +0.74 | 17.8% | 294 | 17.8% | -0.26 | 1.71 | 1.69 | 1.73 | — |
| — | 4.35 | 4.41 | 4.38 | +0.71 | 17.4% | 295 | 17.4% | -0.30 | 2.02 | 2.00 | 2.04 | — |
| — | 3.70 | 3.76 | 3.73 | +0.67 | 17.1% | 296 | 17.1% | -0.33 | 2.37 | 2.35 | 2.39 | — |
| — | 3.12 | 3.15 | 3.13 | +0.63 | 16.8% | 297 | 16.8% | -0.38 | 2.77 | 2.75 | 2.80 | — |
| — | 2.84 | 2.87 | 2.85 | +0.60 | 16.6% | 297.5 | 16.6% | -0.40 | 3.00 | 2.97 | 3.02 | — |
| — | 2.58 | 2.61 | 2.60 | +0.58 | 16.4% | 298 | 16.4% | -0.42 | 3.23 | 3.21 | 3.26 | — |
| — | 2.09 | 2.12 | 2.10 | +0.54 | 16.1% | 299 | 16.1% | -0.47 | 3.75 | 3.72 | 3.79 | — |
| — | 1.66 | 1.69 | 1.68 | +0.49 | 15.8% | 300 | 15.8% | -0.52 | 4.33 | 4.29 | 4.37 | — |
| — | 1.29 | 1.32 | 1.30 | +0.44 | 15.5% | 301 | 15.5% | -0.57 | 4.97 | 4.92 | 5.02 | — |
| — | 0.99 | 1.01 | 1.00 | +0.39 | 15.2% | 302 | 15.2% | -0.62 | 5.67 | 5.61 | 5.72 | — |
| — | 0.84 | 0.87 | 0.85 | +0.36 | 15.1% | 302.5 | 15.1% | -0.65 | 6.04 | 5.98 | 6.09 | — |
| — | 0.72 | 0.75 | 0.73 | +0.34 | 15.0% | 303 | 15.0% | -0.67 | 6.42 | 6.36 | 6.47 | — |
| — | 0.52 | 0.54 | 0.53 | +0.29 | 14.7% | 304 | 14.7% | -0.72 | 7.22 | 7.16 | 7.28 | — |
| — | 0.37 | 0.39 | 0.38 | +0.24 | 14.5% | 305 | 14.5% | -0.77 | 8.09 | 8.02 | 8.15 | — |
| — | 0.25 | 0.27 | 0.26 | +0.20 | 14.4% | 306 | 14.4% | -0.81 | 8.98 | 8.91 | 9.06 | — |
| — | 0.17 | 0.19 | 0.18 | +0.17 | 14.3% | 307 | 14.3% | -0.85 | 9.92 | 9.85 | 9.99 | — |
| — | 0.12 | 0.13 | 0.12 | +0.13 | 14.2% | 308 | 14.2% | -0.89 | 10.88 | 10.80 | 10.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 14.3% | 309 | 14.3% | -0.92 | 11.86 | 11.78 | 11.93 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 14.3% | 310 | 14.3% | -0.95 | 12.84 | 12.77 | 12.91 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 14.4% | 311 | 14.4% | -0.97 | 13.83 | 13.76 | 13.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.6% | 312 | 14.6% | -0.98 | 14.83 | 14.76 | 14.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 14.8% | 313 | 14.8% | -1.00 | 15.83 | 15.76 | 15.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 15.0% | 314 | 15.0% | -1.00 | 16.83 | 16.76 | 16.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.3% | 315 | 15.3% | -1.00 | 17.83 | 17.76 | 17.90 | — |
| — | — | 0.02 | — | +0.01 | 16.3% | 317.5 | 16.3% | -1.00 | 20.33 | 20.26 | 20.40 | — |
| — | — | 0.01 | — | +0.01 | 17.5% | 320 | 17.5% | -1.00 | 22.83 | 22.76 | 22.90 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 325 | 20.7% | -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.