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 | |
| — | 30.18 | 30.70 | 30.44 | +0.94 | 24.6% | 271 | 24.6% | -0.06 | 0.61 | 0.58 | 0.64 | — |
| — | 29.22 | 29.74 | 29.48 | +0.93 | 24.3% | 272 | 24.3% | -0.07 | 0.65 | 0.62 | 0.68 | — |
| — | 28.27 | 28.79 | 28.53 | +0.93 | 24.0% | 273 | 24.0% | -0.07 | 0.70 | 0.67 | 0.73 | — |
| — | 27.33 | 27.85 | 27.59 | +0.92 | 23.7% | 274 | 23.7% | -0.08 | 0.75 | 0.72 | 0.78 | — |
| — | 26.39 | 26.90 | 26.64 | +0.92 | 23.4% | 275 | 23.4% | -0.08 | 0.81 | 0.77 | 0.84 | — |
| — | 25.45 | 25.97 | 25.71 | +0.91 | 23.1% | 276 | 23.1% | -0.09 | 0.86 | 0.83 | 0.90 | — |
| — | 24.52 | 25.04 | 24.78 | +0.90 | 22.8% | 277 | 22.8% | -0.10 | 0.93 | 0.90 | 0.96 | — |
| — | 23.60 | 23.96 | 23.78 | +0.90 | 22.6% | 278 | 22.6% | -0.10 | 1.00 | 0.97 | 1.03 | — |
| — | 22.68 | 23.05 | 22.86 | +0.89 | 22.3% | 279 | 22.3% | -0.11 | 1.08 | 1.05 | 1.11 | — |
| — | 21.77 | 22.13 | 21.95 | +0.88 | 22.0% | 280 | 22.0% | -0.12 | 1.17 | 1.13 | 1.20 | — |
| — | 20.87 | 21.22 | 21.05 | +0.87 | 21.8% | 281 | 21.8% | -0.13 | 1.26 | 1.22 | 1.30 | — |
| — | 19.97 | 20.34 | 20.16 | +0.86 | 21.5% | 282 | 21.5% | -0.14 | 1.36 | 1.33 | 1.40 | — |
| — | 19.61 | 19.89 | 19.75 | +0.86 | 21.4% | 282.5 | 21.4% | -0.15 | 1.42 | 1.38 | 1.46 | — |
| — | 19.09 | 19.43 | 19.26 | +0.85 | 21.3% | 283 | 21.3% | -0.15 | 1.48 | 1.44 | 1.51 | — |
| — | 18.22 | 18.57 | 18.39 | +0.84 | 21.0% | 284 | 21.0% | -0.16 | 1.60 | 1.56 | 1.64 | — |
| — | 17.36 | 17.69 | 17.52 | +0.83 | 20.8% | 285 | 20.8% | -0.17 | 1.73 | 1.69 | 1.77 | — |
| — | 16.59 | 16.84 | 16.71 | +0.81 | 20.6% | 286 | 20.6% | -0.19 | 1.87 | 1.83 | 1.91 | — |
| — | 15.78 | 16.01 | 15.89 | +0.80 | 20.4% | 287 | 20.4% | -0.20 | 2.03 | 1.99 | 2.07 | — |
| — | 15.36 | 15.58 | 15.47 | +0.79 | 20.2% | 287.5 | 20.2% | -0.21 | 2.12 | 2.07 | 2.16 | — |
| — | 14.95 | 15.17 | 15.06 | +0.79 | 20.1% | 288 | 20.1% | -0.22 | 2.20 | 2.16 | 2.24 | — |
| — | 14.14 | 14.36 | 14.25 | +0.77 | 19.9% | 289 | 19.9% | -0.23 | 2.38 | 2.34 | 2.43 | — |
| — | 13.34 | 13.55 | 13.45 | +0.75 | 19.7% | 290 | 19.7% | -0.25 | 2.58 | 2.54 | 2.63 | — |
| — | 12.56 | 12.77 | 12.66 | +0.74 | 19.5% | 291 | 19.5% | -0.27 | 2.81 | 2.76 | 2.85 | — |
| — | 11.80 | 12.05 | 11.93 | +0.72 | 19.2% | 292 | 19.2% | -0.29 | 3.04 | 3.00 | 3.09 | — |
| — | 11.43 | 11.62 | 11.53 | +0.71 | 19.2% | 292.5 | 19.2% | -0.30 | 3.17 | 3.12 | 3.22 | — |
| — | 11.06 | 11.25 | 11.15 | +0.70 | 19.1% | 293 | 19.1% | -0.31 | 3.30 | 3.25 | 3.35 | — |
| — | 10.34 | 10.60 | 10.47 | +0.67 | 18.9% | 294 | 18.9% | -0.33 | 3.58 | 3.53 | 3.62 | — |
| — | 9.64 | 9.88 | 9.76 | +0.65 | 18.7% | 295 | 18.7% | -0.35 | 3.87 | 3.82 | 3.92 | — |
| — | 8.96 | 9.14 | 9.05 | +0.63 | 18.5% | 296 | 18.5% | -0.37 | 4.20 | 4.14 | 4.25 | — |
| — | 8.30 | 8.51 | 8.40 | +0.61 | 18.4% | 297 | 18.4% | -0.40 | 4.54 | 4.49 | 4.59 | — |
| — | 7.98 | 8.16 | 8.07 | +0.60 | 18.3% | 297.5 | 18.3% | -0.41 | 4.71 | 4.66 | 4.77 | — |
| — | 7.67 | 7.84 | 7.75 | +0.59 | 18.2% | 298 | 18.2% | -0.42 | 4.91 | 4.85 | 4.96 | — |
| — | 7.07 | 7.24 | 7.16 | +0.56 | 18.0% | 299 | 18.0% | -0.45 | 5.30 | 5.25 | 5.36 | — |
| — | 6.49 | 6.69 | 6.59 | +0.54 | 17.9% | 300 | 17.9% | -0.47 | 5.72 | 5.67 | 5.78 | — |
| — | 5.97 | 6.10 | 6.04 | +0.51 | 17.7% | 301 | 17.7% | -0.50 | 6.18 | 6.13 | 6.24 | — |
| — | 5.48 | 5.58 | 5.53 | +0.48 | 17.5% | 302 | 17.5% | -0.53 | 6.66 | 6.60 | 6.72 | — |
| — | 5.23 | 5.33 | 5.28 | +0.47 | 17.5% | 302.5 | 17.5% | -0.54 | 6.91 | 6.85 | 6.97 | — |
| — | 4.99 | 5.08 | 5.04 | +0.46 | 17.4% | 303 | 17.4% | -0.56 | 7.17 | 7.11 | 7.23 | — |
| — | 4.52 | 4.63 | 4.58 | +0.43 | 17.3% | 304 | 17.3% | -0.59 | 7.71 | 7.65 | 7.77 | — |
| — | 4.09 | 4.19 | 4.14 | +0.40 | 17.1% | 305 | 17.1% | -0.61 | 8.29 | 8.16 | 8.41 | — |
| — | 3.68 | 3.78 | 3.73 | +0.38 | 17.0% | 306 | 17.0% | -0.64 | 8.89 | 8.78 | 9.01 | — |
| — | 3.30 | 3.40 | 3.35 | +0.35 | 16.9% | 307 | 16.9% | -0.66 | 9.52 | 9.40 | 9.64 | — |
| — | 3.12 | 3.21 | 3.17 | +0.34 | 16.8% | 307.5 | 16.8% | -0.68 | 9.86 | 9.74 | 9.97 | — |
| — | 2.95 | 3.04 | 3.00 | +0.32 | 16.8% | 308 | 16.8% | -0.69 | 10.17 | 10.04 | 10.30 | — |
| — | 2.63 | 2.72 | 2.67 | +0.30 | 16.7% | 309 | — | — | 10.87 | 10.73 | 11.00 | — |
| — | 2.34 | 2.42 | 2.38 | +0.28 | 16.6% | 310 | — | — | 11.60 | 11.47 | 11.72 | — |
| — | 2.07 | 2.15 | 2.11 | — | — | 311 | — | — | 12.32 | 12.19 | 12.46 | — |
| — | 1.83 | 1.91 | 1.87 | — | — | 312 | — | — | 13.10 | 12.96 | 13.24 | — |
| — | 1.61 | 1.69 | 1.65 | +0.21 | 16.4% | 313 | 16.4% | -0.82 | 13.90 | 13.76 | 14.04 | — |
| — | 1.42 | 1.49 | 1.46 | +0.19 | 16.4% | 314 | 16.4% | -0.84 | 14.72 | 14.58 | 14.86 | — |
| — | 1.24 | 1.32 | 1.28 | +0.17 | 16.4% | 315 | 16.4% | -0.86 | 15.56 | 15.42 | 15.71 | — |
| — | 1.09 | 1.16 | 1.12 | +0.15 | 16.3% | 316 | 16.3% | -0.88 | 16.39 | 16.20 | 16.57 | — |
| — | 0.95 | 1.00 | 0.97 | +0.14 | 16.3% | 317 | 16.3% | -0.90 | 17.30 | 17.12 | 17.47 | — |
| — | 0.83 | 0.89 | 0.86 | +0.12 | 16.3% | 318 | 16.3% | -0.91 | 18.16 | 17.94 | 18.37 | — |
| — | 0.72 | 0.78 | 0.75 | +0.11 | 16.4% | 319 | 16.4% | -0.93 | 19.12 | 18.95 | 19.29 | — |
| — | 0.62 | 0.69 | 0.66 | +0.10 | 16.4% | 320 | 16.4% | -0.94 | 20.12 | 19.88 | 20.36 | — |
| — | 0.54 | 0.60 | 0.57 | +0.09 | 16.4% | 321 | 16.4% | -0.95 | 21.07 | 20.84 | 21.31 | — |
| — | 0.47 | 0.52 | 0.49 | +0.08 | 16.5% | 322 | 16.5% | -0.97 | 22.00 | 21.72 | 22.28 | — |
| — | 0.41 | 0.46 | 0.43 | +0.07 | 16.5% | 323 | 16.5% | -0.98 | 22.96 | 22.69 | 23.24 | — |
| — | 0.36 | 0.40 | 0.38 | +0.06 | 16.6% | 324 | 16.6% | -0.99 | 23.95 | 23.68 | 24.23 | — |
| — | 0.31 | 0.35 | 0.33 | +0.06 | 16.6% | 325 | 16.6% | -0.99 | 24.95 | 24.68 | 25.21 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 16.7% | 326 | 16.7% | -1.00 | 25.95 | 25.69 | 26.21 | — |
| — | 0.23 | 0.28 | 0.26 | +0.04 | 16.8% | 327 | 16.8% | -1.00 | 26.95 | 26.69 | 27.21 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 16.9% | 328 | 16.9% | -1.00 | 27.95 | 27.69 | 28.20 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 17.0% | 329 | 17.0% | -1.00 | 28.95 | 28.70 | 29.20 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 17.1% | 330 | 17.1% | -1.00 | 29.95 | 29.70 | 30.20 | — |
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.