Spot 299.92
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.14 | 31.60 | 31.37 | +0.94 | 24.7% | 270 | 24.7% | -0.06 | 0.64 | 0.62 | 0.66 | — |
| — | 30.19 | 30.65 | 30.42 | +0.94 | 24.4% | 271 | 24.4% | -0.06 | 0.69 | 0.66 | 0.71 | — |
| — | 29.25 | 29.70 | 29.48 | +0.94 | 24.2% | 272 | 24.2% | -0.06 | 0.73 | 0.71 | 0.76 | — |
| — | 28.30 | 28.75 | 28.52 | +0.93 | 23.9% | 273 | 23.9% | -0.07 | 0.79 | 0.76 | 0.81 | — |
| — | 27.36 | 27.81 | 27.59 | +0.93 | 23.6% | 274 | 23.6% | -0.07 | 0.84 | 0.81 | 0.87 | — |
| — | 26.42 | 26.87 | 26.64 | +0.92 | 23.3% | 275 | 23.3% | -0.08 | 0.90 | 0.87 | 0.93 | — |
| — | 25.49 | 25.94 | 25.71 | +0.91 | 23.1% | 276 | 23.1% | -0.09 | 0.97 | 0.94 | 1.00 | — |
| — | 24.57 | 25.02 | 24.80 | +0.91 | 22.8% | 277 | 22.8% | -0.09 | 1.04 | 1.01 | 1.07 | — |
| — | 23.66 | 24.10 | 23.88 | +0.90 | 22.5% | 278 | 22.5% | -0.10 | 1.11 | 1.09 | 1.14 | — |
| — | 22.74 | 23.18 | 22.96 | +0.89 | 22.3% | 279 | 22.3% | -0.10 | 1.20 | 1.17 | 1.23 | — |
| — | 21.92 | 22.27 | 22.09 | +0.89 | 22.0% | 280 | 22.0% | -0.11 | 1.29 | 1.27 | 1.32 | — |
| — | 21.04 | 21.35 | 21.20 | +0.88 | 21.8% | 281 | 21.8% | -0.12 | 1.39 | 1.36 | 1.42 | — |
| — | 20.14 | 20.48 | 20.31 | +0.87 | 21.5% | 282 | 21.5% | -0.13 | 1.49 | 1.46 | 1.52 | — |
| — | 19.70 | 20.02 | 19.86 | +0.87 | 21.4% | 282.5 | 21.4% | -0.13 | 1.55 | 1.53 | 1.58 | — |
| — | 19.28 | 19.58 | 19.43 | +0.86 | 21.2% | 283 | 21.2% | -0.14 | 1.60 | 1.57 | 1.64 | — |
| — | 18.41 | 18.69 | 18.55 | +0.85 | 21.0% | 284 | 21.0% | -0.15 | 1.73 | 1.70 | 1.76 | — |
| — | 17.55 | 17.79 | 17.67 | +0.84 | 20.7% | 285 | 20.7% | -0.16 | 1.86 | 1.83 | 1.90 | — |
| — | 15.86 | 16.10 | 15.98 | +0.82 | 20.2% | 287 | 20.2% | -0.18 | 2.17 | 2.14 | 2.20 | — |
| — | 15.45 | 15.68 | 15.56 | +0.81 | 20.1% | 287.5 | 20.1% | -0.19 | 2.25 | 2.22 | 2.29 | — |
| — | 15.02 | 15.27 | 15.14 | +0.80 | 20.0% | 288 | 20.0% | -0.20 | 2.35 | 2.31 | 2.38 | — |
| — | 14.21 | 14.46 | 14.34 | +0.79 | 19.8% | 289 | 19.8% | -0.21 | 2.52 | 2.49 | 2.56 | — |
| — | 13.41 | 13.66 | 13.54 | +0.77 | 19.6% | 290 | 19.6% | -0.23 | 2.73 | 2.69 | 2.77 | — |
| — | 12.64 | 12.88 | 12.76 | +0.76 | 19.3% | 291 | 19.3% | -0.25 | 2.95 | 2.91 | 2.99 | — |
| — | 11.89 | 12.11 | 12.00 | +0.74 | 19.1% | 292 | 19.1% | -0.26 | 3.18 | 3.14 | 3.22 | — |
| — | 11.52 | 11.74 | 11.63 | +0.73 | 19.0% | 292.5 | 19.0% | -0.27 | 3.31 | 3.27 | 3.35 | — |
| — | 11.15 | 11.35 | 11.25 | +0.72 | 18.9% | 293 | 18.9% | -0.28 | 3.44 | 3.40 | 3.48 | — |
| — | 10.42 | 10.62 | 10.52 | +0.71 | 18.7% | 294 | 18.7% | -0.30 | 3.71 | 3.67 | 3.75 | — |
| — | 9.72 | 9.92 | 9.82 | +0.69 | 18.5% | 295 | 18.5% | -0.32 | 4.00 | 3.96 | 4.05 | — |
| — | 9.04 | 9.23 | 9.13 | +0.67 | 18.3% | 296 | 18.3% | -0.34 | 4.33 | 4.28 | 4.38 | — |
| — | 8.39 | 8.57 | 8.48 | +0.65 | 18.1% | 297 | 18.1% | -0.36 | 4.67 | 4.62 | 4.73 | — |
| — | 8.07 | 8.25 | 8.16 | — | — | 297.5 | — | — | 4.85 | 4.79 | 4.91 | — |
| — | 7.75 | 7.93 | 7.84 | — | — | 298 | — | — | 5.04 | 4.98 | 5.10 | — |
| — | 7.14 | 7.32 | 7.23 | +0.60 | 17.7% | 299 | 17.7% | -0.40 | 5.43 | 5.37 | 5.50 | — |
| — | 6.60 | 6.71 | 6.66 | +0.58 | 17.6% | 300 | 17.6% | -0.43 | 5.86 | 5.79 | 5.92 | — |
| — | 6.05 | 6.16 | 6.11 | +0.55 | 17.3% | 301 | 17.3% | -0.45 | 6.30 | 6.24 | 6.37 | — |
| — | 5.53 | 5.63 | 5.58 | +0.53 | 17.2% | 302 | 17.2% | -0.48 | 6.79 | 6.72 | 6.85 | — |
| — | 5.27 | 5.38 | 5.33 | +0.52 | 17.1% | 302.5 | 17.1% | -0.49 | 7.04 | 6.97 | 7.10 | — |
| — | 5.03 | 5.13 | 5.08 | +0.50 | 17.1% | 303 | 17.1% | -0.51 | 7.29 | 7.23 | 7.36 | — |
| — | 4.56 | 4.66 | 4.61 | +0.48 | 16.9% | 304 | 16.9% | -0.53 | 7.83 | 7.74 | 7.93 | — |
| — | 4.12 | 4.22 | 4.17 | +0.45 | 16.8% | 305 | 16.8% | -0.56 | 8.40 | 8.30 | 8.50 | — |
| — | 3.72 | 3.82 | 3.77 | +0.42 | 16.7% | 306 | 16.7% | -0.59 | 9.01 | 8.90 | 9.11 | — |
| — | 3.33 | 3.43 | 3.38 | +0.40 | 16.5% | 307 | 16.5% | -0.61 | 9.63 | 9.52 | 9.75 | — |
| — | 3.00 | 3.08 | 3.04 | +0.37 | 16.4% | 308 | 16.4% | -0.64 | 10.29 | 10.18 | 10.40 | — |
| — | 2.68 | 2.76 | 2.72 | +0.35 | 16.3% | 309 | 16.3% | -0.67 | 10.99 | 10.87 | 11.11 | — |
| — | 2.38 | 2.46 | 2.42 | +0.33 | 16.2% | 310 | 16.2% | -0.70 | 11.71 | 11.59 | 11.82 | — |
| — | 2.11 | 2.18 | 2.15 | +0.30 | 16.1% | 311 | 16.1% | -0.72 | 12.46 | 12.33 | 12.60 | — |
| — | 1.86 | 1.93 | 1.90 | +0.27 | 16.1% | 312 | 16.1% | -0.75 | 13.23 | 13.10 | 13.37 | — |
| — | 1.64 | 1.71 | 1.68 | +0.26 | 16.0% | 313 | 16.0% | -0.77 | 14.00 | 13.83 | 14.17 | — |
| — | 1.44 | 1.50 | 1.47 | +0.23 | 15.9% | 314 | 15.9% | -0.79 | 14.82 | 14.65 | 14.99 | — |
| — | 1.26 | 1.32 | 1.29 | +0.21 | 15.9% | 315 | 15.9% | -0.81 | 15.72 | 15.58 | 15.86 | — |
| — | 1.09 | 1.16 | 1.12 | +0.19 | 15.9% | 316 | 15.9% | -0.83 | 16.51 | 16.29 | 16.73 | — |
| — | 0.95 | 1.02 | 0.98 | +0.18 | 15.8% | 317 | 15.8% | -0.86 | 17.41 | 17.17 | 17.64 | — |
| — | 0.82 | 0.89 | 0.85 | +0.16 | 15.8% | 318 | 15.8% | -0.88 | 18.32 | 18.07 | 18.57 | — |
| — | 0.71 | 0.78 | 0.74 | +0.14 | 15.8% | 319 | 15.8% | -0.89 | 19.25 | 19.00 | 19.50 | — |
| — | 0.62 | 0.68 | 0.65 | +0.13 | 15.8% | 320 | 15.8% | -0.91 | 20.18 | 19.94 | 20.43 | — |
| — | 0.53 | 0.59 | 0.56 | — | — | 321 | 15.8% | -0.93 | 21.14 | 20.89 | 21.38 | — |
| — | 0.46 | 0.51 | 0.48 | — | — | 322 | 15.9% | -0.94 | 22.10 | 21.87 | 22.33 | — |
| — | 0.39 | 0.44 | 0.41 | +0.09 | 15.9% | 323 | 15.9% | -0.95 | 23.08 | 22.84 | 23.32 | — |
| — | 0.34 | 0.39 | 0.36 | +0.08 | 15.9% | 324 | 15.9% | -0.97 | 24.08 | 23.85 | 24.31 | — |
| — | 0.29 | 0.34 | 0.32 | +0.07 | 16.0% | 325 | 16.0% | -0.98 | 25.07 | 24.84 | 25.31 | — |
| — | 0.26 | 0.30 | 0.28 | +0.06 | 16.0% | 326 | 16.0% | -0.99 | 26.08 | 25.85 | 26.31 | — |
| — | 0.21 | 0.26 | 0.23 | +0.06 | 16.1% | 327 | 16.1% | -0.99 | 27.08 | 26.85 | 27.31 | — |
| — | 0.18 | 0.23 | 0.20 | +0.05 | 16.2% | 328 | — | — | 28.08 | 27.85 | 28.31 | — |
| — | 0.16 | 0.19 | 0.17 | +0.05 | 16.3% | 329 | — | — | 29.07 | 28.85 | 29.30 | — |
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.