Spot 300.02
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 29.31 | 29.11 | +1.00 | 41.9% | 271 | 41.9% | -0.00 | — | — | 0.01 | — |
| — | 27.90 | 28.23 | 28.07 | +1.00 | 41.7% | 272 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 26.90 | 27.26 | 27.08 | +1.00 | 41.4% | 273 | 41.4% | -0.00 | — | — | 0.01 | — |
| — | 25.90 | 26.26 | 26.08 | +1.00 | 41.1% | 274 | 41.1% | -0.00 | — | — | 0.01 | — |
| — | 24.90 | 25.31 | 25.11 | +1.00 | 40.7% | 275 | 40.7% | -0.00 | — | — | 0.01 | — |
| — | 23.90 | 24.26 | 24.08 | +1.00 | 40.2% | 276 | 40.2% | -0.00 | — | — | 0.01 | — |
| — | 22.91 | 23.27 | 23.09 | +1.00 | 39.7% | 277 | 39.7% | -0.00 | — | — | 0.01 | — |
| — | 21.91 | 22.32 | 22.11 | +1.00 | 39.0% | 278 | 39.0% | -0.00 | — | — | 0.02 | — |
| — | 20.91 | 21.27 | 21.09 | +0.99 | 38.3% | 279 | 38.3% | -0.01 | — | — | 0.02 | — |
| — | 19.91 | 20.28 | 20.09 | +0.99 | 37.4% | 280 | 37.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.91 | 19.27 | 19.09 | +0.99 | 36.4% | 281 | 36.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.92 | 18.33 | 18.12 | +0.99 | 35.3% | 282 | 35.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 16.92 | 17.28 | 17.10 | +0.99 | 34.2% | 283 | 34.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.93 | 16.28 | 16.11 | +0.99 | 33.0% | 284 | 33.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.94 | 15.29 | 15.12 | +0.99 | 31.7% | 285 | 31.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 13.94 | 14.27 | 14.11 | +0.98 | 30.5% | 286 | 30.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 12.95 | 13.27 | 13.11 | +0.98 | 29.2% | 287 | 29.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 12.46 | 12.78 | 12.62 | +0.98 | 28.6% | 287.5 | 28.6% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 11.96 | 12.28 | 12.12 | +0.98 | 27.9% | 288 | 27.9% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.97 | 11.29 | 11.13 | +0.97 | 26.7% | 289 | 26.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 9.99 | 10.31 | 10.15 | +0.96 | 25.4% | 290 | 25.4% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 9.00 | 9.31 | 9.15 | +0.96 | 24.2% | 291 | 24.2% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 8.03 | 8.35 | 8.19 | +0.94 | 23.0% | 292 | 23.0% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 7.55 | 7.85 | 7.70 | +0.93 | 22.5% | 292.5 | 22.5% | -0.07 | 0.14 | 0.12 | 0.15 | — |
| — | 7.07 | 7.38 | 7.22 | +0.92 | 21.9% | 293 | 21.9% | -0.08 | 0.15 | 0.14 | 0.16 | — |
| — | 6.14 | 6.44 | 6.29 | +0.90 | 21.0% | 294 | 21.0% | -0.10 | 0.21 | 0.20 | 0.22 | — |
| — | 5.23 | 5.50 | 5.37 | +0.86 | 20.3% | 295 | 20.3% | -0.14 | 0.28 | 0.28 | 0.29 | — |
| — | 4.38 | 4.64 | 4.51 | +0.81 | 19.7% | 296 | 19.7% | -0.19 | 0.41 | 0.40 | 0.43 | — |
| — | 3.65 | 3.78 | 3.71 | +0.75 | 19.3% | 297 | 19.3% | -0.25 | 0.58 | 0.58 | 0.59 | — |
| — | 3.26 | 3.39 | 3.33 | +0.72 | 19.1% | 297.5 | 19.1% | -0.28 | 0.69 | 0.68 | 0.70 | — |
| — | 2.89 | 3.01 | 2.95 | +0.67 | 18.9% | 298 | 18.9% | -0.33 | 0.81 | 0.80 | 0.83 | — |
| — | 2.20 | 2.32 | 2.26 | +0.59 | 18.4% | 299 | 18.4% | -0.42 | 1.13 | 1.11 | 1.15 | — |
| — | 1.64 | 1.69 | 1.67 | +0.49 | 17.9% | 300 | 17.9% | -0.51 | 1.52 | 1.50 | 1.55 | — |
| — | 1.15 | 1.20 | 1.18 | +0.39 | 17.7% | 301 | 17.7% | -0.61 | 2.04 | 2.00 | 2.09 | — |
| — | 0.79 | 0.80 | 0.80 | +0.30 | 17.5% | 302 | 17.5% | -0.71 | 2.65 | 2.60 | 2.71 | — |
| — | 0.62 | 0.64 | 0.63 | +0.25 | 17.4% | 302.5 | 17.4% | -0.75 | 3.00 | 2.94 | 3.07 | — |
| — | 0.51 | 0.53 | 0.52 | +0.22 | 17.2% | 303 | 17.2% | -0.79 | 3.38 | 3.32 | 3.44 | — |
| — | 0.30 | 0.33 | 0.32 | +0.15 | 17.1% | 304 | 17.1% | -0.86 | 4.19 | 4.12 | 4.26 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 17.1% | 305 | 17.1% | -0.91 | 5.11 | 4.99 | 5.22 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 17.4% | 306 | 17.4% | -0.95 | 5.99 | 5.83 | 6.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 18.0% | 307 | 18.0% | -0.97 | 6.98 | 6.85 | 7.11 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 18.3% | 307.5 | 18.3% | -0.98 | 7.46 | 7.34 | 7.59 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 18.8% | 308 | 18.8% | -0.98 | 7.93 | 7.78 | 8.09 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.7% | 309 | 19.7% | -0.99 | 8.95 | 8.83 | 9.07 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.8% | 310 | 20.8% | -0.99 | 9.93 | 9.78 | 10.07 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 21.9% | 311 | 21.9% | -1.00 | 10.91 | 10.77 | 11.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.1% | 312 | 23.1% | -1.00 | 11.91 | 11.77 | 12.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.2% | 313 | 24.2% | -1.00 | 12.91 | 12.77 | 13.06 | — |
| — | — | 0.02 | — | +0.01 | 25.2% | 314 | 25.2% | -1.00 | 13.91 | 13.77 | 14.06 | — |
| — | — | 0.01 | — | +0.01 | 25.9% | 315 | 25.9% | -1.00 | 14.98 | 14.85 | 15.12 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 317.5 | 26.9% | -1.00 | 17.50 | 17.31 | 17.68 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 320 | 26.7% | -1.00 | 19.98 | 19.77 | 20.18 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 325 | 28.0% | -1.00 | 24.98 | 24.77 | 25.18 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 330 | 32.3% | -1.00 | 30.00 | 29.81 | 30.18 | — |
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.