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 | |
| — | 29.90 | 30.26 | 30.08 | +1.00 | 38.6% | 270 | 38.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 28.90 | 29.25 | 29.07 | +1.00 | 37.9% | 271 | 37.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.90 | 28.25 | 28.07 | +1.00 | 37.1% | 272 | 37.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 26.90 | 27.25 | 27.07 | +0.99 | 36.3% | 273 | 36.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.91 | 26.26 | 26.09 | +0.99 | 35.5% | 274 | 35.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.91 | 25.26 | 25.09 | +0.99 | 34.7% | 275 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 23.91 | 24.27 | 24.09 | +0.99 | 33.9% | 276 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 22.92 | 23.27 | 23.09 | +0.99 | 33.1% | 277 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 21.92 | 22.27 | 22.09 | — | — | 278 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 20.93 | 21.28 | 21.11 | +0.99 | 31.4% | 279 | 31.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 19.94 | 20.29 | 20.11 | +0.99 | 30.6% | 280 | 30.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 18.95 | 19.29 | 19.12 | +0.99 | 29.7% | 281 | 29.7% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 17.96 | 18.30 | 18.13 | +0.98 | 28.9% | 282 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 17.46 | 17.81 | 17.64 | +0.98 | 28.5% | 282.5 | 28.5% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 16.97 | 17.31 | 17.14 | — | — | 283 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 15.98 | 16.33 | 16.16 | — | — | 284 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 14.99 | 15.34 | 15.16 | — | — | 285 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 14.07 | 14.30 | 14.19 | +0.97 | 25.6% | 286 | 25.6% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 13.10 | 13.38 | 13.24 | +0.96 | 24.8% | 287 | 24.8% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 12.61 | 12.89 | 12.75 | +0.96 | 24.4% | 287.5 | 24.4% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 12.13 | 12.40 | 12.27 | +0.96 | 24.0% | 288 | 24.0% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 11.16 | 11.44 | 11.30 | +0.95 | 23.2% | 289 | 23.2% | -0.05 | 0.20 | 0.18 | 0.21 | — |
| — | 10.20 | 10.47 | 10.34 | +0.94 | 22.5% | 290 | 22.5% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 9.25 | 9.49 | 9.37 | +0.92 | 21.8% | 291 | 21.8% | -0.08 | 0.29 | 0.28 | 0.31 | — |
| — | 8.34 | 8.58 | 8.46 | +0.91 | 21.1% | 292 | 21.1% | -0.09 | 0.35 | 0.34 | 0.37 | — |
| — | 7.86 | 8.12 | 7.99 | +0.90 | 20.8% | 292.5 | 20.8% | -0.10 | 0.40 | 0.38 | 0.41 | — |
| — | 7.41 | 7.67 | 7.54 | +0.89 | 20.5% | 293 | 20.5% | -0.11 | 0.45 | 0.43 | 0.46 | — |
| — | 6.52 | 6.77 | 6.64 | +0.87 | 19.9% | 294 | 19.9% | -0.13 | 0.56 | 0.54 | 0.57 | — |
| — | 5.69 | 5.83 | 5.76 | +0.84 | 19.4% | 295 | 19.4% | -0.16 | 0.69 | 0.67 | 0.70 | — |
| — | 4.88 | 5.00 | 4.94 | +0.81 | 18.9% | 296 | 18.9% | -0.19 | 0.86 | 0.85 | 0.88 | — |
| — | 4.10 | 4.22 | 4.16 | +0.76 | 18.4% | 297 | 18.4% | -0.24 | 1.08 | 1.07 | 1.10 | — |
| — | 3.73 | 3.85 | 3.79 | +0.74 | 18.1% | 297.5 | 18.1% | -0.25 | 1.22 | 1.20 | 1.24 | — |
| — | 3.38 | 3.50 | 3.44 | +0.72 | 17.9% | 298 | 17.9% | -0.28 | 1.36 | 1.34 | 1.38 | — |
| — | 2.73 | 2.84 | 2.79 | +0.67 | 17.4% | 299 | 17.4% | -0.33 | 1.70 | 1.68 | 1.72 | — |
| — | 2.16 | 2.22 | 2.19 | +0.62 | 17.2% | 300 | 17.2% | -0.39 | 2.11 | 2.10 | 2.12 | — |
| — | 1.66 | 1.72 | 1.69 | +0.55 | 17.0% | 301 | 17.0% | -0.45 | 2.63 | 2.57 | 2.69 | — |
| — | 1.24 | 1.29 | 1.26 | +0.49 | 16.9% | 302 | 16.9% | -0.52 | 3.21 | 3.15 | 3.27 | — |
| — | 1.06 | 1.11 | 1.08 | +0.46 | 16.8% | 302.5 | 16.8% | -0.56 | 3.53 | 3.47 | 3.59 | — |
| — | 0.91 | 0.95 | 0.93 | +0.42 | 16.7% | 303 | 16.7% | -0.58 | 3.88 | 3.81 | 3.95 | — |
| — | 0.64 | 0.68 | 0.66 | +0.36 | 16.4% | 304 | 16.4% | -0.65 | 4.62 | 4.55 | 4.69 | — |
| — | 0.45 | 0.48 | 0.47 | +0.29 | 16.2% | 305 | 16.2% | -0.72 | 5.42 | 5.35 | 5.50 | — |
| — | 0.30 | 0.33 | 0.32 | +0.23 | 16.1% | 306 | 16.1% | -0.78 | 6.30 | 6.17 | 6.44 | — |
| — | 0.20 | 0.23 | 0.21 | +0.18 | 16.1% | 307 | 16.1% | -0.83 | 7.21 | 7.08 | 7.35 | — |
| — | 0.17 | 0.19 | 0.18 | +0.15 | 16.2% | 307.5 | 16.2% | -0.86 | 7.68 | 7.54 | 7.82 | — |
| — | 0.14 | 0.16 | 0.15 | +0.14 | 16.3% | 308 | 16.3% | -0.87 | 8.15 | 8.01 | 8.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.11 | 16.6% | 309 | 16.6% | -0.91 | 9.13 | 9.00 | 9.26 | — |
| — | 0.06 | 0.08 | 0.07 | +0.08 | 17.1% | 310 | 17.1% | -0.93 | 10.11 | 9.96 | 10.26 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 17.5% | 311 | 17.5% | -0.96 | 11.10 | 10.97 | 11.23 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 18.0% | 312 | 18.0% | -0.97 | 12.11 | 11.96 | 12.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 18.3% | 312.5 | 18.3% | -0.98 | 12.61 | 12.46 | 12.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 18.6% | 313 | 18.6% | -0.99 | 13.10 | 12.96 | 13.23 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 19.3% | 314 | — | — | 14.11 | 13.96 | 14.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.0% | 315 | 20.0% | -1.00 | 15.07 | 14.90 | 15.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.0% | 317.5 | 21.0% | -1.00 | 17.57 | 17.40 | 17.75 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 320 | 20.9% | -1.00 | 20.07 | 19.90 | 20.25 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 325 | 19.7% | -1.00 | 25.07 | 24.90 | 25.25 | — |
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.