Spot 297.38
· 214 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 29.86 | 29.70 | +0.97 | 32.5% | 268 | 32.5% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 28.56 | 28.86 | 28.71 | +0.97 | 31.8% | 269 | 31.8% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 27.56 | 27.86 | 27.71 | +0.97 | 31.1% | 270 | 31.1% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 26.57 | 26.88 | 26.73 | +0.96 | 30.4% | 271 | 30.4% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 25.58 | 25.88 | 25.73 | +0.96 | 29.7% | 272 | 29.7% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 24.59 | 24.89 | 24.74 | +0.95 | 29.0% | 273 | 29.0% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 23.60 | 23.90 | 23.75 | +0.95 | 28.4% | 274 | 28.4% | -0.05 | 0.11 | 0.10 | 0.12 | — |
| — | 22.61 | 22.91 | 22.76 | +0.94 | 27.8% | 275 | 27.8% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 21.63 | 21.94 | 21.79 | +0.94 | 27.2% | 276 | 27.2% | -0.06 | 0.14 | 0.13 | 0.14 | — |
| — | 20.64 | 20.94 | 20.79 | +0.93 | 26.6% | 277 | 26.6% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 19.66 | 19.96 | 19.81 | +0.92 | 26.0% | 278 | 26.0% | -0.08 | 0.17 | 0.16 | 0.18 | — |
| — | 18.69 | 19.00 | 18.84 | +0.91 | 25.5% | 279 | 25.5% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 17.72 | 18.01 | 17.86 | +0.90 | 24.9% | 280 | 24.9% | -0.10 | 0.22 | 0.21 | 0.23 | — |
| — | 16.77 | 17.01 | 16.89 | +0.88 | 24.5% | 281 | 24.5% | -0.12 | 0.25 | 0.24 | 0.26 | — |
| — | 15.81 | 16.05 | 15.93 | +0.87 | 24.0% | 282 | 24.0% | -0.13 | 0.28 | 0.27 | 0.29 | — |
| — | 14.85 | 15.09 | 14.97 | +0.85 | 23.5% | 283 | 23.5% | -0.15 | 0.33 | 0.31 | 0.34 | — |
| — | 13.93 | 14.14 | 14.04 | +0.83 | 23.0% | 284 | 23.0% | -0.17 | 0.38 | 0.36 | 0.39 | — |
| — | 12.99 | 13.20 | 13.10 | +0.81 | 22.6% | 285 | 22.6% | -0.19 | 0.43 | 0.42 | 0.45 | — |
| — | 12.06 | 12.30 | 12.18 | +0.79 | 22.1% | 286 | 22.1% | -0.21 | 0.51 | 0.49 | 0.52 | — |
| — | 11.14 | 11.35 | 11.24 | +0.75 | 21.7% | 287 | 21.7% | -0.25 | 0.59 | 0.57 | 0.61 | — |
| — | 10.24 | 10.44 | 10.34 | +0.72 | 21.2% | 288 | 21.2% | -0.28 | 0.69 | 0.67 | 0.70 | — |
| — | 9.36 | 9.55 | 9.46 | +0.69 | 20.7% | 289 | 20.7% | -0.31 | 0.80 | 0.78 | 0.82 | — |
| — | 8.51 | 8.68 | 8.60 | +0.67 | 20.2% | 290 | 20.2% | -0.35 | 0.94 | 0.92 | 0.95 | — |
| — | 7.66 | 7.83 | 7.75 | — | — | 291 | — | — | 1.09 | 1.07 | 1.11 | — |
| — | 6.86 | 7.01 | 6.93 | — | — | 292 | — | — | 1.28 | 1.26 | 1.30 | — |
| — | 6.06 | 6.22 | 6.14 | +0.54 | 18.7% | 293 | 18.7% | -0.46 | 1.49 | 1.47 | 1.51 | — |
| — | 5.30 | 5.45 | 5.38 | +0.50 | 18.4% | 294 | 18.4% | -0.50 | 1.74 | 1.71 | 1.76 | — |
| — | 4.60 | 4.73 | 4.67 | +0.46 | 18.0% | 295 | 18.0% | -0.55 | 2.02 | 2.00 | 2.05 | — |
| — | 3.95 | 4.06 | 4.00 | +0.41 | 17.7% | 296 | 17.7% | -0.59 | 2.35 | 2.33 | 2.38 | — |
| — | 3.36 | 3.42 | 3.39 | +0.36 | 17.4% | 297 | 17.4% | -0.64 | 2.74 | 2.71 | 2.77 | — |
| — | 2.80 | 2.85 | 2.83 | +0.32 | 17.0% | 298 | 17.0% | -0.69 | 3.18 | 3.15 | 3.21 | — |
| — | 2.29 | 2.33 | 2.31 | +0.27 | 16.6% | 299 | 16.6% | -0.73 | 3.67 | 3.61 | 3.73 | — |
| — | 1.84 | 1.89 | 1.86 | +0.23 | 16.2% | 300 | 16.2% | -0.77 | 4.23 | 4.17 | 4.29 | — |
| — | 1.45 | 1.49 | 1.47 | +0.19 | 15.9% | 301 | 15.9% | -0.82 | 4.84 | 4.77 | 4.92 | — |
| — | 1.11 | 1.16 | 1.14 | +0.16 | 15.6% | 302 | 15.6% | -0.85 | 5.52 | 5.43 | 5.61 | — |
| — | 0.84 | 0.88 | 0.86 | +0.13 | 15.4% | 303 | 15.4% | -0.88 | 6.25 | 6.16 | 6.35 | — |
| — | 0.62 | 0.66 | 0.64 | +0.10 | 15.2% | 304 | 15.2% | -0.91 | 7.04 | 6.93 | 7.16 | — |
| — | 0.45 | 0.49 | 0.47 | +0.08 | 15.1% | 305 | 15.1% | -0.94 | 7.87 | 7.73 | 8.01 | — |
| — | 0.33 | 0.35 | 0.34 | +0.06 | 15.1% | 306 | 15.1% | -0.96 | 8.76 | 8.61 | 8.90 | — |
| — | 0.24 | 0.26 | 0.25 | +0.05 | 15.1% | 307 | 15.1% | -0.97 | 9.69 | 9.53 | 9.84 | — |
| — | 0.17 | 0.19 | 0.18 | +0.03 | 15.1% | 308 | 15.1% | -0.99 | 10.62 | 10.47 | 10.78 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 15.2% | 309 | 15.2% | -1.00 | 11.61 | 11.45 | 11.76 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 15.3% | 310 | 15.3% | -1.00 | 12.60 | 12.45 | 12.75 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 15.5% | 311 | 15.5% | -1.00 | 13.61 | 13.45 | 13.76 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 15.7% | 312 | 15.7% | -1.00 | 14.61 | 14.45 | 14.76 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.9% | 313 | 15.9% | -1.00 | 15.61 | 15.45 | 15.76 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 16.0% | 314 | 16.0% | -1.00 | 16.61 | 16.45 | 16.76 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.1% | 315 | 16.1% | -1.00 | 17.61 | 17.45 | 17.76 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 320 | 15.1% | -1.00 | 22.61 | 22.45 | 22.76 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 325 | 14.0% | -1.00 | 27.61 | 27.45 | 27.76 | — |
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.