Spot 299.38
· 206 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.42 | 29.71 | 29.57 | — | — | 270 | 40.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 28.42 | 28.71 | 28.57 | +0.98 | 39.4% | 271 | 39.4% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 27.43 | 27.71 | 27.57 | +0.98 | 38.4% | 272 | 38.4% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 26.43 | 26.72 | 26.57 | +0.98 | 37.5% | 273 | 37.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 25.43 | 25.72 | 25.57 | +0.98 | 36.5% | 274 | 36.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 24.44 | 24.72 | 24.58 | +0.97 | 35.6% | 275 | 35.6% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 23.44 | 23.73 | 23.59 | +0.97 | 34.7% | 276 | 34.7% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 22.44 | 22.73 | 22.59 | +0.97 | 33.7% | 277 | 33.7% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 21.95 | 22.23 | 22.09 | +0.97 | 33.3% | 277.5 | 33.3% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 21.45 | 21.73 | 21.59 | +0.97 | 32.8% | 278 | 32.8% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 20.45 | 20.74 | 20.59 | +0.96 | 31.9% | 279 | 31.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 19.46 | 19.74 | 19.60 | +0.96 | 31.0% | 280 | 31.0% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 18.47 | 18.75 | 18.61 | +0.95 | 30.0% | 281 | 30.0% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 17.48 | 17.76 | 17.62 | +0.94 | 29.2% | 282 | 29.2% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 16.98 | 17.27 | 17.12 | +0.94 | 28.7% | 282.5 | 28.7% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 16.49 | 16.77 | 16.63 | +0.93 | 28.3% | 283 | 28.3% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 15.50 | 15.78 | 15.64 | +0.93 | 27.4% | 284 | 27.4% | -0.07 | 0.10 | 0.09 | 0.11 | — |
| — | 14.54 | 14.80 | 14.67 | +0.91 | 26.6% | 285 | 26.6% | -0.09 | 0.11 | 0.10 | 0.12 | — |
| — | 13.57 | 13.82 | 13.70 | +0.90 | 25.7% | 286 | 25.7% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 12.58 | 12.81 | 12.70 | +0.88 | 24.9% | 287 | 24.9% | -0.12 | 0.15 | 0.14 | 0.17 | — |
| — | 12.10 | 12.35 | 12.22 | +0.87 | 24.5% | 287.5 | 24.5% | -0.13 | 0.17 | 0.16 | 0.18 | — |
| — | 11.61 | 11.85 | 11.73 | +0.86 | 24.1% | 288 | 24.1% | -0.14 | 0.18 | 0.17 | 0.20 | — |
| — | 10.64 | 10.90 | 10.77 | +0.84 | 23.4% | 289 | 23.4% | -0.16 | 0.23 | 0.21 | 0.24 | — |
| — | 9.69 | 9.94 | 9.81 | +0.82 | 22.6% | 290 | 22.6% | -0.18 | 0.27 | 0.25 | 0.28 | — |
| — | 8.74 | 8.98 | 8.86 | +0.79 | 21.9% | 291 | 21.9% | -0.21 | 0.33 | 0.31 | 0.34 | — |
| — | 7.83 | 8.08 | 7.96 | — | — | 292 | 21.2% | -0.25 | 0.40 | 0.38 | 0.42 | — |
| — | 7.38 | 7.60 | 7.49 | +0.74 | 20.9% | 292.5 | 20.9% | -0.26 | 0.45 | 0.43 | 0.47 | — |
| — | 6.93 | 7.16 | 7.04 | +0.72 | 20.5% | 293 | 20.5% | -0.28 | 0.50 | 0.48 | 0.52 | — |
| — | 6.06 | 6.29 | 6.17 | +0.68 | 19.9% | 294 | 19.9% | -0.33 | 0.62 | 0.60 | 0.65 | — |
| — | 5.22 | 5.42 | 5.32 | +0.63 | 19.3% | 295 | 19.3% | -0.37 | 0.78 | 0.76 | 0.80 | — |
| — | 4.44 | 4.62 | 4.53 | +0.58 | 18.7% | 296 | 18.7% | -0.42 | 0.97 | 0.95 | 1.00 | — |
| — | 3.69 | 3.85 | 3.77 | +0.53 | 18.2% | 297 | 18.2% | -0.47 | 1.23 | 1.20 | 1.25 | — |
| — | 3.34 | 3.48 | 3.41 | +0.50 | 17.9% | 297.5 | 17.9% | -0.50 | 1.38 | 1.35 | 1.40 | — |
| — | 3.00 | 3.13 | 3.06 | +0.47 | 17.7% | 298 | 17.7% | -0.53 | 1.53 | 1.51 | 1.56 | — |
| — | 2.39 | 2.44 | 2.42 | +0.42 | 17.2% | 299 | 17.2% | -0.59 | 1.91 | 1.87 | 1.94 | — |
| — | 1.84 | 1.90 | 1.87 | +0.36 | 16.7% | 300 | 16.7% | -0.64 | 2.36 | 2.33 | 2.39 | — |
| — | 1.37 | 1.42 | 1.40 | +0.31 | 16.3% | 301 | 16.3% | -0.70 | 2.88 | 2.81 | 2.96 | — |
| — | 0.97 | 1.03 | 1.00 | +0.25 | 15.9% | 302 | 15.9% | -0.75 | 3.50 | 3.40 | 3.59 | — |
| — | 0.81 | 0.86 | 0.83 | +0.23 | 15.7% | 302.5 | 15.7% | -0.78 | 3.83 | 3.73 | 3.93 | — |
| — | 0.67 | 0.71 | 0.69 | +0.20 | 15.5% | 303 | 15.5% | -0.80 | 4.20 | 4.09 | 4.30 | — |
| — | 0.43 | 0.47 | 0.45 | +0.16 | 15.2% | 304 | 15.2% | -0.85 | 4.97 | 4.87 | 5.08 | — |
| — | 0.26 | 0.30 | 0.28 | +0.12 | 14.9% | 305 | 14.9% | -0.89 | 5.83 | 5.72 | 5.94 | — |
| — | 0.14 | 0.18 | 0.16 | +0.09 | 14.7% | 306 | 14.7% | -0.92 | 6.74 | 6.63 | 6.84 | — |
| — | 0.09 | 0.11 | 0.10 | +0.07 | 14.6% | 307 | 14.6% | -0.95 | 7.68 | 7.58 | 7.78 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 14.6% | 308 | 14.6% | -0.97 | 8.65 | 8.55 | 8.76 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.7% | 309 | 14.7% | -0.98 | 9.66 | 9.56 | 9.76 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.0% | 310 | 15.0% | -1.00 | 10.66 | 10.56 | 10.76 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.4% | 311 | 15.4% | -1.00 | 11.66 | 11.56 | 11.76 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.7% | 312 | 15.7% | -1.00 | 12.66 | 12.56 | 12.76 | — |
| — | — | 0.02 | — | +0.01 | 15.9% | 313 | 15.9% | -1.00 | 13.66 | 13.56 | 13.76 | — |
| — | — | 0.01 | — | +0.01 | 16.2% | 314 | 16.2% | -1.00 | 14.66 | 14.56 | 14.76 | — |
| — | — | 0.01 | — | +0.01 | 16.5% | 315 | 16.5% | -1.00 | 15.62 | 15.48 | 15.76 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 317.5 | 17.6% | -1.00 | 18.12 | 17.98 | 18.26 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 320 | 19.2% | -1.00 | 20.62 | 20.49 | 20.76 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 325 | 23.7% | -1.00 | 25.62 | 25.48 | 25.76 | — |
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.