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 | |
| — | 30.08 | 30.48 | 30.28 | +0.99 | 30.2% | 273 | 30.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 29.08 | 29.49 | 29.29 | +0.99 | 29.5% | 274 | 29.5% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 28.09 | 28.49 | 28.29 | +0.99 | 28.9% | 275 | 28.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 27.09 | 27.50 | 27.30 | +0.98 | 28.2% | 276 | 28.2% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 26.10 | 26.51 | 26.30 | +0.98 | 27.6% | 277 | 27.6% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 25.09 | 25.51 | 25.30 | +0.98 | 26.9% | 278 | 26.9% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 24.09 | 24.52 | 24.30 | +0.98 | 26.3% | 279 | 26.3% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 23.13 | 23.53 | 23.33 | +0.98 | 25.7% | 280 | 25.7% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.14 | 22.54 | 22.34 | +0.97 | 25.1% | 281 | 25.1% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 21.13 | 21.55 | 21.34 | +0.97 | 24.5% | 282 | 24.5% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 20.66 | 21.06 | 20.86 | +0.97 | 24.2% | 282.5 | 24.2% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 20.14 | 20.57 | 20.36 | +0.97 | 23.9% | 283 | 23.9% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.17 | 19.58 | 19.38 | +0.97 | 23.3% | 284 | 23.3% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 18.19 | 18.55 | 18.37 | +0.96 | 22.7% | 285 | 22.7% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 17.21 | 17.62 | 17.41 | +0.96 | 22.1% | 286 | 22.1% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 16.21 | 16.64 | 16.43 | +0.95 | 21.5% | 287 | 21.5% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 15.75 | 16.15 | 15.95 | +0.95 | 21.2% | 287.5 | 21.2% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 15.24 | 15.66 | 15.45 | +0.94 | 20.9% | 288 | 20.9% | -0.06 | 0.23 | 0.22 | 0.24 | — |
| — | 14.36 | 14.69 | 14.53 | +0.94 | 20.3% | 289 | — | — | 0.26 | 0.25 | 0.27 | — |
| — | 13.39 | 13.67 | 13.53 | — | — | 290 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 12.43 | 12.76 | 12.60 | +0.92 | 19.1% | 291 | 19.1% | -0.08 | 0.34 | 0.32 | 0.35 | — |
| — | 11.48 | 11.75 | 11.62 | +0.90 | 18.5% | 292 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 11.03 | 11.28 | 11.15 | +0.90 | 18.2% | 292.5 | 18.2% | -0.10 | 0.41 | 0.40 | 0.43 | — |
| — | 10.56 | 10.81 | 10.69 | +0.89 | 18.0% | 293 | 18.0% | -0.11 | 0.45 | 0.43 | 0.46 | — |
| — | 9.62 | 9.88 | 9.75 | — | — | 294 | 17.4% | -0.13 | 0.52 | 0.51 | 0.53 | — |
| — | 8.72 | 8.96 | 8.84 | — | — | 295 | — | — | 0.60 | 0.59 | 0.62 | — |
| — | 7.83 | 8.07 | 7.95 | — | — | 296 | — | — | 0.72 | 0.70 | 0.74 | — |
| — | 6.97 | 7.19 | 7.08 | — | — | 297 | — | — | 0.86 | 0.84 | 0.88 | — |
| — | 6.55 | 6.78 | 6.67 | — | — | 297.5 | — | — | 0.94 | 0.91 | 0.96 | — |
| — | 6.13 | 6.34 | 6.24 | — | — | 298 | — | — | 1.02 | 1.00 | 1.05 | — |
| — | 5.35 | 5.56 | 5.46 | — | — | 299 | — | — | 1.23 | 1.20 | 1.25 | — |
| — | 4.60 | 4.77 | 4.68 | — | — | 300 | — | — | 1.48 | 1.45 | 1.51 | — |
| — | 3.92 | 4.07 | 4.00 | — | — | 301 | — | — | 1.77 | 1.74 | 1.81 | — |
| — | 3.28 | 3.41 | 3.35 | — | — | 302 | — | — | 2.13 | 2.10 | 2.16 | — |
| — | 2.98 | 3.10 | 3.04 | — | — | 302.5 | — | — | 2.33 | 2.30 | 2.37 | — |
| — | 2.71 | 2.81 | 2.76 | — | — | 303 | — | — | 2.55 | 2.51 | 2.59 | — |
| — | 2.21 | 2.28 | 2.25 | — | — | 304 | — | — | 3.04 | 2.99 | 3.09 | — |
| — | 1.76 | 1.82 | 1.79 | — | — | 305 | — | — | 3.60 | 3.52 | 3.68 | — |
| — | 1.38 | 1.44 | 1.41 | — | — | 306 | 13.3% | -0.68 | 4.23 | 4.13 | 4.33 | — |
| — | 1.06 | 1.11 | 1.08 | +0.27 | 13.2% | 307 | 13.2% | -0.74 | 4.93 | 4.82 | 5.05 | — |
| — | 0.93 | 0.98 | 0.95 | +0.24 | 13.1% | 307.5 | 13.1% | -0.77 | 5.30 | 5.19 | 5.42 | — |
| — | 0.81 | 0.85 | 0.83 | +0.22 | 13.1% | 308 | 13.1% | -0.80 | 5.70 | 5.58 | 5.82 | — |
| — | 0.61 | 0.65 | 0.63 | +0.17 | 13.1% | 309 | 13.1% | -0.84 | 6.51 | 6.39 | 6.64 | — |
| — | 0.45 | 0.49 | 0.47 | +0.14 | 13.1% | 310 | 13.1% | -0.88 | 7.36 | 7.20 | 7.51 | — |
| — | 0.33 | 0.37 | 0.35 | +0.11 | 13.2% | 311 | 13.2% | -0.92 | 8.26 | 8.11 | 8.41 | — |
| — | 0.24 | 0.27 | 0.26 | +0.08 | 13.3% | 312 | 13.3% | -0.94 | 9.19 | 9.04 | 9.34 | — |
| — | 0.21 | 0.23 | 0.22 | +0.07 | 13.4% | 312.5 | — | — | 9.67 | 9.52 | 9.82 | — |
| — | 0.18 | 0.20 | 0.19 | +0.06 | 13.5% | 313 | 13.5% | -0.97 | 10.15 | 10.00 | 10.30 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 13.7% | 314 | — | — | 11.12 | 10.98 | 11.27 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 13.9% | 315 | — | — | 12.11 | 11.96 | 12.26 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 316 | — | — | 13.07 | 12.96 | 13.19 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 317 | — | — | 14.11 | 13.96 | 14.25 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 317.5 | — | — | 14.61 | 14.46 | 14.75 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 318 | — | — | 15.11 | 14.96 | 15.25 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 319 | — | — | 16.06 | 15.85 | 16.27 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 320 | — | — | 17.07 | 16.85 | 17.28 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 321 | — | — | 18.07 | 17.85 | 18.28 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 322 | — | — | 19.07 | 18.85 | 19.28 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 323 | — | — | 20.07 | 19.85 | 20.28 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 324 | — | — | 21.07 | 20.85 | 21.28 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 325 | — | — | 22.06 | 21.85 | 22.27 | — |
| — | — | 0.02 | — | — | — | 330 | — | — | 27.07 | 26.85 | 27.29 | — |
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.