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 | |
| — | 29.15 | 29.60 | 29.38 | +0.99 | 30.7% | 271 | 30.7% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 28.16 | 28.60 | 28.38 | +0.98 | 30.1% | 272 | 30.1% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 27.17 | 27.61 | 27.39 | +0.98 | 29.5% | 273 | 29.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 26.18 | 26.62 | 26.40 | +0.98 | 28.8% | 274 | 28.8% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 25.19 | 25.63 | 25.41 | +0.98 | 28.2% | 275 | 28.2% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 24.19 | 24.64 | 24.41 | +0.98 | 27.6% | 276 | 27.6% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 23.20 | 23.65 | 23.43 | +0.97 | 27.0% | 277 | 27.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 22.22 | 22.67 | 22.45 | +0.97 | 26.4% | 278 | 26.4% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 21.23 | 21.68 | 21.45 | +0.97 | 25.8% | 279 | 25.8% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 20.24 | 20.70 | 20.47 | +0.96 | 25.2% | 280 | 25.2% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 19.26 | 19.72 | 19.49 | +0.96 | 24.6% | 281 | 24.6% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 18.28 | 18.74 | 18.51 | +0.96 | 24.0% | 282 | 24.0% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 17.79 | 18.25 | 18.02 | +0.95 | 23.7% | 282.5 | 23.7% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 17.30 | 17.77 | 17.54 | +0.95 | 23.4% | 283 | 23.4% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 16.34 | 16.79 | 16.57 | +0.94 | 22.9% | 284 | 22.9% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 15.37 | 15.83 | 15.60 | +0.94 | 22.3% | 285 | 22.3% | -0.06 | 0.29 | 0.27 | 0.31 | — |
| — | 14.51 | 14.87 | 14.69 | +0.93 | 21.7% | 286 | 21.7% | -0.07 | 0.34 | 0.32 | 0.35 | — |
| — | 13.56 | 13.92 | 13.74 | +0.92 | 21.2% | 287 | 21.2% | -0.09 | 0.38 | 0.36 | 0.40 | — |
| — | 13.09 | 13.44 | 13.27 | +0.91 | 20.9% | 287.5 | 20.9% | -0.09 | 0.41 | 0.39 | 0.43 | — |
| — | 12.62 | 12.97 | 12.79 | +0.90 | 20.7% | 288 | 20.7% | -0.10 | 0.44 | 0.42 | 0.46 | — |
| — | 11.69 | 12.04 | 11.87 | +0.89 | 20.2% | 289 | 20.2% | -0.11 | 0.51 | 0.49 | 0.53 | — |
| — | 10.77 | 11.08 | 10.93 | +0.87 | 19.7% | 290 | 19.7% | -0.13 | 0.59 | 0.57 | 0.61 | — |
| — | 9.87 | 10.18 | 10.03 | +0.86 | 19.3% | 291 | 19.3% | -0.15 | 0.69 | 0.67 | 0.71 | — |
| — | 9.01 | 9.30 | 9.15 | +0.83 | 18.8% | 292 | 18.8% | -0.17 | 0.81 | 0.79 | 0.83 | — |
| — | 8.56 | 8.76 | 8.66 | +0.82 | 18.6% | 292.5 | 18.6% | -0.18 | 0.88 | 0.86 | 0.90 | — |
| — | 8.19 | 8.34 | 8.27 | +0.81 | 18.5% | 293 | 18.5% | -0.19 | 0.95 | 0.93 | 0.98 | — |
| — | 7.36 | 7.51 | 7.43 | +0.77 | 18.1% | 294 | — | — | 1.12 | 1.10 | 1.15 | — |
| — | 6.56 | 6.70 | 6.63 | — | — | 295 | — | — | 1.32 | 1.30 | 1.35 | — |
| — | 5.80 | 5.94 | 5.87 | — | — | 296 | 17.6% | -0.30 | 1.56 | 1.54 | 1.59 | — |
| — | 5.08 | 5.24 | 5.16 | +0.65 | 17.4% | 297 | 17.4% | -0.35 | 1.84 | 1.82 | 1.87 | — |
| — | 4.74 | 4.87 | 4.80 | +0.63 | 17.3% | 297.5 | 17.3% | -0.37 | 2.00 | 1.97 | 2.03 | — |
| — | 4.41 | 4.56 | 4.49 | +0.61 | 17.1% | 298 | 17.1% | -0.39 | 2.17 | 2.14 | 2.20 | — |
| — | 3.78 | 3.90 | 3.84 | +0.56 | 16.9% | 299 | 16.9% | -0.44 | 2.54 | 2.51 | 2.57 | — |
| — | 3.21 | 3.32 | 3.27 | +0.51 | 16.7% | 300 | 16.7% | -0.49 | 2.97 | 2.94 | 3.00 | — |
| — | 2.72 | 2.79 | 2.75 | +0.46 | 16.4% | 301 | 16.4% | -0.55 | 3.46 | 3.42 | 3.49 | — |
| — | 2.26 | 2.33 | 2.29 | +0.41 | 16.2% | 302 | 16.2% | -0.60 | 4.00 | 3.94 | 4.06 | — |
| — | 2.05 | 2.11 | 2.08 | +0.38 | 16.2% | 302.5 | 16.2% | -0.62 | 4.29 | 4.23 | 4.36 | — |
| — | 1.85 | 1.91 | 1.88 | +0.36 | 16.1% | 303 | 16.1% | -0.65 | 4.59 | 4.53 | 4.66 | — |
| — | 1.50 | 1.56 | 1.53 | +0.31 | 15.9% | 304 | 15.9% | -0.70 | 5.25 | 5.17 | 5.32 | — |
| — | 1.22 | 1.25 | 1.24 | +0.26 | 15.8% | 305 | 15.8% | -0.75 | 5.95 | 5.87 | 6.02 | — |
| — | 0.95 | 1.00 | 0.97 | +0.23 | 15.7% | 306 | 15.7% | -0.80 | 6.70 | 6.62 | 6.78 | — |
| — | 0.74 | 0.79 | 0.77 | +0.19 | 15.6% | 307 | 15.6% | -0.83 | 7.50 | 7.42 | 7.58 | — |
| — | 0.66 | 0.70 | 0.68 | +0.16 | 15.5% | 307.5 | — | — | 7.92 | 7.83 | 8.00 | — |
| — | 0.58 | 0.62 | 0.60 | +0.15 | 15.5% | 308 | 15.5% | -0.86 | 8.34 | 8.25 | 8.43 | — |
| — | 0.44 | 0.48 | 0.46 | +0.12 | 15.5% | 309 | 15.5% | -0.89 | 9.29 | 9.12 | 9.46 | — |
| — | 0.34 | 0.37 | 0.35 | +0.10 | 15.6% | 310 | 15.6% | -0.92 | 10.18 | 9.99 | 10.36 | — |
| — | 0.26 | 0.29 | 0.28 | +0.08 | 15.7% | 311 | 15.7% | -0.94 | 11.13 | 10.96 | 11.30 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 15.8% | 312 | 15.8% | -0.96 | 12.09 | 11.92 | 12.25 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 312.5 | 15.9% | -0.97 | 12.56 | 12.40 | 12.73 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 16.0% | 313 | 16.0% | -0.97 | 13.05 | 12.89 | 13.22 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 16.2% | 314 | 16.2% | -0.98 | 13.96 | 13.72 | 14.19 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 16.5% | 315 | 16.5% | -0.99 | 14.95 | 14.72 | 15.18 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 17.2% | 317.5 | 17.2% | -1.00 | 17.45 | 17.23 | 17.67 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 18.2% | 320 | 18.2% | -1.00 | 19.95 | 19.73 | 20.17 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 20.5% | 325 | 20.5% | -1.00 | 24.95 | 24.73 | 25.17 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 330 | 22.0% | -1.00 | 29.95 | 29.73 | 30.17 | — |
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.