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 | |
| — | 29.64 | 30.02 | 29.83 | +0.96 | 31.0% | 270 | 31.0% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 28.65 | 29.06 | 28.86 | +0.96 | 30.4% | 271 | 30.4% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 27.68 | 28.07 | 27.88 | +0.95 | 29.8% | 272 | 29.8% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 26.68 | 27.08 | 26.88 | +0.95 | 29.2% | 273 | 29.2% | -0.05 | 0.18 | 0.17 | 0.19 | — |
| — | 25.71 | 26.10 | 25.91 | +0.94 | 28.6% | 274 | 28.6% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 24.71 | 25.11 | 24.91 | +0.94 | 28.1% | 275 | 28.1% | -0.06 | 0.21 | 0.20 | 0.22 | — |
| — | 23.73 | 24.13 | 23.93 | +0.93 | 27.5% | 276 | 27.5% | -0.07 | 0.23 | 0.22 | 0.24 | — |
| — | 22.77 | 23.15 | 22.96 | +0.93 | 27.0% | 277 | 27.0% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 21.78 | 22.18 | 21.98 | +0.92 | 26.5% | 278 | 26.5% | -0.08 | 0.28 | 0.27 | 0.30 | — |
| — | 20.81 | 21.21 | 21.01 | +0.91 | 26.0% | 279 | 26.0% | -0.09 | 0.30 | 0.29 | 0.32 | — |
| — | 19.87 | 20.22 | 20.05 | +0.90 | 25.5% | 280 | 25.5% | -0.10 | 0.34 | 0.33 | 0.36 | — |
| — | 18.89 | 19.28 | 19.09 | +0.89 | 25.0% | 281 | 25.0% | -0.11 | 0.38 | 0.36 | 0.40 | — |
| — | 18.03 | 18.27 | 18.15 | +0.88 | 24.5% | 282 | 24.5% | -0.12 | 0.42 | 0.41 | 0.44 | — |
| — | 17.08 | 17.33 | 17.20 | +0.87 | 24.1% | 283 | 24.1% | -0.14 | 0.47 | 0.46 | 0.49 | — |
| — | 16.15 | 16.39 | 16.27 | +0.85 | 23.6% | 284 | 23.6% | -0.15 | 0.54 | 0.52 | 0.55 | — |
| — | 15.22 | 15.44 | 15.33 | +0.84 | 23.2% | 285 | 23.2% | -0.17 | 0.60 | 0.59 | 0.62 | — |
| — | 14.30 | 14.55 | 14.43 | +0.82 | 22.8% | 286 | 22.8% | -0.18 | 0.68 | 0.66 | 0.70 | — |
| — | 13.39 | 13.61 | 13.50 | +0.80 | 22.4% | 287 | 22.4% | -0.20 | 0.77 | 0.75 | 0.79 | — |
| — | 12.50 | 12.71 | 12.61 | +0.78 | 22.0% | 288 | 22.0% | -0.22 | 0.87 | 0.85 | 0.89 | — |
| — | 11.62 | 11.85 | 11.73 | +0.76 | 21.6% | 289 | 21.6% | -0.24 | 0.99 | 0.97 | 1.01 | — |
| — | 10.77 | 10.98 | 10.88 | +0.74 | 21.2% | 290 | 21.2% | -0.26 | 1.12 | 1.10 | 1.14 | — |
| — | 9.91 | 10.12 | 10.02 | +0.71 | 20.9% | 291 | 20.9% | -0.29 | 1.27 | 1.25 | 1.30 | — |
| — | 9.08 | 9.29 | 9.19 | +0.69 | 20.5% | 292 | 20.5% | -0.31 | 1.45 | 1.42 | 1.47 | — |
| — | 8.28 | 8.47 | 8.38 | +0.66 | 20.1% | 293 | 20.1% | -0.34 | 1.64 | 1.61 | 1.66 | — |
| — | 7.50 | 7.67 | 7.58 | +0.63 | 19.8% | 294 | 19.8% | -0.37 | 1.85 | 1.83 | 1.88 | — |
| — | 6.75 | 6.92 | 6.83 | +0.60 | 19.5% | 295 | 19.5% | -0.40 | 2.10 | 2.07 | 2.13 | — |
| — | 6.03 | 6.20 | 6.12 | +0.57 | 19.1% | 296 | 19.1% | -0.44 | 2.38 | 2.35 | 2.41 | — |
| — | 5.35 | 5.48 | 5.42 | +0.53 | 18.8% | 297 | 18.8% | -0.47 | 2.69 | 2.67 | 2.72 | — |
| — | 4.71 | 4.84 | 4.78 | +0.50 | 18.5% | 298 | 18.5% | -0.51 | 3.05 | 3.02 | 3.08 | — |
| — | 4.12 | 4.19 | 4.16 | +0.46 | 18.3% | 299 | 18.3% | -0.55 | 3.45 | 3.42 | 3.48 | — |
| — | 3.56 | 3.63 | 3.60 | +0.42 | 18.0% | 300 | 18.0% | -0.58 | 3.89 | 3.86 | 3.92 | — |
| — | 3.04 | 3.11 | 3.08 | +0.39 | 17.7% | 301 | 17.7% | -0.62 | 4.34 | 4.27 | 4.41 | — |
| — | 2.57 | 2.63 | 2.60 | +0.35 | 17.4% | 302 | 17.4% | -0.66 | 4.88 | 4.82 | 4.95 | — |
| — | 2.15 | 2.20 | 2.17 | +0.31 | 17.2% | 303 | 17.2% | -0.70 | 5.46 | 5.38 | 5.54 | — |
| — | 1.77 | 1.82 | 1.79 | +0.28 | 16.9% | 304 | 16.9% | -0.73 | 6.08 | 5.98 | 6.18 | — |
| — | 1.43 | 1.48 | 1.46 | +0.24 | 16.6% | 305 | 16.6% | -0.77 | 6.75 | 6.64 | 6.85 | — |
| — | 1.14 | 1.19 | 1.17 | +0.21 | 16.3% | 306 | 16.3% | -0.80 | 7.46 | 7.35 | 7.58 | — |
| — | 0.90 | 0.94 | 0.92 | +0.18 | 16.0% | 307 | 16.0% | -0.83 | 8.22 | 8.10 | 8.35 | — |
| — | 0.69 | 0.73 | 0.71 | +0.15 | 15.8% | 308 | 15.8% | -0.86 | 9.04 | 8.92 | 9.16 | — |
| — | 0.53 | 0.56 | 0.55 | +0.13 | 15.6% | 309 | 15.6% | -0.89 | 9.90 | 9.76 | 10.04 | — |
| — | 0.40 | 0.43 | 0.41 | +0.11 | 15.4% | 310 | 15.4% | -0.91 | 10.79 | 10.63 | 10.94 | — |
| — | 0.29 | 0.32 | 0.30 | +0.09 | 15.3% | 311 | 15.3% | -0.94 | 11.74 | 11.53 | 11.95 | — |
| — | 0.21 | 0.24 | 0.23 | +0.07 | 15.3% | 312 | 15.3% | -0.95 | 12.68 | 12.46 | 12.90 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 15.2% | 313 | 15.2% | -0.97 | 13.65 | 13.45 | 13.86 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 15.3% | 314 | 15.3% | -0.98 | 14.66 | 14.48 | 14.85 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 15.4% | 315 | 15.4% | -0.99 | 15.65 | 15.47 | 15.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.3% | 320 | 16.3% | -1.00 | 20.66 | 20.45 | 20.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.4% | 325 | 17.4% | -1.00 | 25.66 | 25.45 | 25.86 | — |
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.