Spot 302.96
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 08:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.98 | 31.45 | 31.21 | — | — | 273 | — | — | 0.48 | 0.46 | 0.51 | — |
| — | 30.02 | 30.49 | 30.25 | — | — | 274 | — | — | 0.53 | 0.50 | 0.55 | — |
| — | 29.06 | 29.53 | 29.30 | — | — | 275 | — | — | 0.56 | 0.54 | 0.58 | — |
| — | 28.12 | 28.57 | 28.34 | — | — | 276 | 23.0% | -0.07 | 0.61 | 0.60 | 0.63 | — |
| — | 27.17 | 27.62 | 27.39 | +0.93 | 22.7% | 277 | 22.7% | -0.07 | 0.65 | 0.62 | 0.67 | — |
| — | 26.33 | 26.67 | 26.50 | +0.92 | 22.4% | 278 | 22.4% | -0.08 | 0.69 | 0.66 | 0.72 | — |
| — | 25.26 | 25.72 | 25.49 | +0.92 | 22.0% | 279 | 22.0% | -0.08 | 0.74 | 0.71 | 0.78 | — |
| — | 24.39 | 24.74 | 24.57 | — | — | 280 | 21.7% | -0.09 | 0.80 | 0.77 | 0.83 | — |
| — | 23.40 | 23.85 | 23.62 | +0.90 | 21.4% | 281 | 21.4% | -0.10 | 0.86 | 0.83 | 0.89 | — |
| — | 22.46 | 22.92 | 22.69 | +0.90 | 21.1% | 282 | 21.1% | -0.10 | 0.94 | 0.90 | 0.97 | — |
| — | 22.11 | 22.46 | 22.29 | +0.89 | 21.0% | 282.5 | 21.0% | -0.11 | 0.97 | 0.94 | 1.00 | — |
| — | 21.66 | 21.93 | 21.80 | +0.89 | 20.8% | 283 | 20.8% | -0.11 | 1.01 | 0.99 | 1.04 | — |
| — | 20.74 | 20.98 | 20.86 | +0.88 | 20.5% | 284 | 20.5% | -0.12 | 1.09 | 1.06 | 1.12 | — |
| — | 19.83 | 20.13 | 19.98 | +0.87 | 20.2% | 285 | 20.2% | -0.13 | 1.18 | 1.15 | 1.21 | — |
| — | 18.05 | 18.32 | 18.18 | +0.85 | 19.8% | 287 | 19.8% | -0.15 | 1.39 | 1.36 | 1.42 | — |
| — | 17.61 | 17.90 | 17.75 | +0.84 | 19.6% | 287.5 | 19.6% | -0.16 | 1.44 | 1.40 | 1.48 | — |
| — | 17.17 | 17.46 | 17.32 | +0.84 | 19.5% | 288 | 19.5% | -0.17 | 1.50 | 1.47 | 1.54 | — |
| — | 16.30 | 16.57 | 16.43 | +0.82 | 19.3% | 289 | 19.3% | -0.18 | 1.63 | 1.59 | 1.67 | — |
| — | 15.44 | 15.73 | 15.59 | +0.81 | 19.1% | 290 | 19.1% | -0.19 | 1.78 | 1.74 | 1.82 | — |
| — | 14.60 | 14.88 | 14.74 | +0.80 | 18.8% | 291 | 18.8% | -0.21 | 1.93 | 1.89 | 1.97 | — |
| — | 13.77 | 14.05 | 13.91 | +0.78 | 18.6% | 292 | 18.6% | -0.22 | 2.10 | 2.05 | 2.14 | — |
| — | 13.36 | 13.64 | 13.50 | +0.77 | 18.4% | 292.5 | 18.4% | -0.23 | 2.18 | 2.13 | 2.23 | — |
| — | 12.95 | 13.23 | 13.09 | +0.76 | 18.3% | 293 | 18.3% | -0.24 | 2.29 | 2.24 | 2.33 | — |
| — | 12.15 | 12.43 | 12.29 | +0.74 | 18.1% | 294 | 18.1% | -0.26 | 2.48 | 2.44 | 2.53 | — |
| — | 11.38 | 11.61 | 11.49 | +0.72 | 17.9% | 295 | 17.9% | -0.28 | 2.70 | 2.65 | 2.75 | — |
| — | 10.61 | 10.89 | 10.75 | +0.70 | 17.6% | 296 | 17.6% | -0.30 | 2.94 | 2.89 | 2.99 | — |
| — | 9.89 | 10.11 | 10.00 | +0.68 | 17.4% | 297 | 17.4% | -0.32 | 3.20 | 3.14 | 3.26 | — |
| — | 9.51 | 9.75 | 9.63 | +0.67 | 17.3% | 297.5 | 17.3% | -0.33 | 3.34 | 3.28 | 3.40 | — |
| — | 9.19 | 9.42 | 9.30 | +0.66 | 17.2% | 298 | 17.2% | -0.35 | 3.48 | 3.42 | 3.54 | — |
| — | 8.49 | 8.72 | 8.61 | +0.63 | 17.0% | 299 | 17.0% | -0.37 | 3.79 | 3.74 | 3.85 | — |
| — | 7.83 | 8.02 | 7.92 | +0.61 | 16.9% | 300 | 16.9% | -0.40 | 4.12 | 4.07 | 4.18 | — |
| — | 7.20 | 7.38 | 7.29 | +0.58 | 16.7% | 301 | 16.7% | -0.42 | 4.49 | 4.43 | 4.55 | — |
| — | 6.59 | 6.75 | 6.67 | +0.56 | 16.5% | 302 | 16.5% | -0.45 | 4.88 | 4.81 | 4.94 | — |
| — | 6.30 | 6.46 | 6.38 | +0.54 | 16.4% | 302.5 | 16.4% | -0.47 | 5.08 | 5.01 | 5.15 | — |
| — | 6.01 | 6.19 | 6.10 | +0.53 | 16.3% | 303 | 16.3% | -0.48 | 5.29 | 5.23 | 5.36 | — |
| — | 5.46 | 5.62 | 5.54 | +0.50 | 16.1% | 304 | 16.1% | -0.51 | 5.76 | 5.68 | 5.85 | — |
| — | 4.94 | 5.06 | 5.00 | +0.47 | 16.0% | 305 | 16.0% | -0.54 | 6.25 | 6.15 | 6.34 | — |
| — | 4.45 | 4.57 | 4.51 | +0.44 | 15.8% | 306 | 15.8% | -0.57 | 6.76 | 6.66 | 6.87 | — |
| — | 3.99 | 4.11 | 4.05 | +0.41 | 15.7% | 307 | 15.7% | -0.60 | 7.32 | 7.19 | 7.45 | — |
| — | 3.56 | 3.68 | 3.62 | +0.38 | 15.6% | 308 | 15.6% | -0.63 | 7.91 | 7.78 | 8.04 | — |
| — | 3.17 | 3.29 | 3.23 | +0.36 | 15.5% | 309 | 15.5% | -0.66 | 8.54 | 8.41 | 8.66 | — |
| — | 2.81 | 2.92 | 2.87 | +0.33 | 15.3% | 310 | 15.3% | -0.69 | 9.19 | 9.06 | 9.32 | — |
| — | 2.48 | 2.58 | 2.53 | +0.30 | 15.3% | 311 | 15.3% | -0.72 | 9.88 | 9.74 | 10.01 | — |
| — | 2.18 | 2.28 | 2.23 | +0.27 | 15.2% | 312 | 15.2% | -0.75 | 10.58 | 10.43 | 10.73 | — |
| — | 1.91 | 2.00 | 1.96 | +0.25 | 15.1% | 313 | 15.1% | -0.78 | 11.31 | 11.16 | 11.47 | — |
| — | 1.66 | 1.76 | 1.71 | +0.22 | 15.0% | 314 | 15.0% | -0.80 | 12.09 | 11.93 | 12.25 | — |
| — | 1.44 | 1.53 | 1.49 | +0.20 | 14.9% | 315 | 14.9% | -0.83 | 12.89 | 12.73 | 13.05 | — |
| — | 1.25 | 1.33 | 1.29 | +0.18 | 14.9% | 316 | 14.9% | -0.85 | 13.72 | 13.56 | 13.88 | — |
| — | 1.08 | 1.16 | 1.12 | +0.16 | 14.8% | 317 | 14.8% | -0.88 | 14.58 | 14.42 | 14.74 | — |
| — | 0.92 | 1.00 | 0.96 | +0.14 | 14.8% | 318 | 14.8% | -0.90 | 15.45 | 15.29 | 15.61 | — |
| — | 0.80 | 0.87 | 0.83 | +0.13 | 14.8% | 319 | 14.8% | -0.92 | 16.27 | 16.03 | 16.51 | — |
| — | 0.68 | 0.75 | 0.71 | +0.11 | 14.8% | 320 | 14.8% | -0.93 | 17.20 | 16.95 | 17.46 | — |
| — | 0.58 | 0.65 | 0.61 | +0.10 | 14.8% | 321 | 14.8% | -0.95 | 18.14 | 17.89 | 18.39 | — |
| — | 0.50 | 0.56 | 0.53 | +0.09 | 14.8% | 322 | 14.8% | -0.97 | 19.09 | 18.85 | 19.34 | — |
| — | 0.42 | 0.48 | 0.45 | +0.08 | 14.8% | 323 | 14.8% | -0.98 | 20.06 | 19.83 | 20.29 | — |
| — | 0.36 | 0.41 | 0.39 | +0.07 | 14.9% | 324 | 14.9% | -0.99 | 21.07 | 20.83 | 21.30 | — |
| — | 0.30 | 0.36 | 0.33 | +0.06 | 14.9% | 325 | 14.9% | -1.00 | 22.07 | 21.83 | 22.30 | — |
| — | 0.26 | 0.31 | 0.28 | +0.05 | 15.0% | 326 | 15.0% | -1.00 | 23.05 | 22.83 | 23.28 | — |
| — | 0.22 | 0.26 | 0.24 | +0.04 | 15.0% | 327 | 15.0% | -1.00 | 24.07 | 23.83 | 24.30 | — |
| — | 0.19 | 0.23 | 0.21 | — | — | 328 | 15.1% | -1.00 | 25.07 | 24.83 | 25.30 | — |
| — | 0.16 | 0.20 | 0.18 | +0.03 | 15.2% | 329 | 15.2% | -1.00 | 26.07 | 25.83 | 26.30 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 15.3% | 330 | 15.3% | -1.00 | 27.06 | 26.83 | 27.29 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 15.4% | 331 | — | — | 28.05 | 27.84 | 28.27 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 332 | — | — | 29.07 | 28.84 | 29.29 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 15.6% | 333 | 15.6% | -1.00 | 30.07 | 29.84 | 30.29 | — |
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.