Spot 301.62
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 32.09 | 30.75 | +0.95 | 24.1% | 272 | 24.1% | -0.06 | 0.58 | 0.57 | 0.60 | — |
| — | 28.44 | 31.13 | 29.79 | +0.94 | 22.2% | 273 | 23.8% | -0.07 | 0.64 | 0.62 | 0.65 | — |
| — | 27.48 | 29.29 | 28.39 | +0.94 | 23.5% | 274 | — | — | 0.68 | 0.66 | 0.69 | — |
| — | 26.66 | 28.31 | 27.48 | — | — | 275 | — | — | 0.73 | 0.72 | 0.74 | — |
| — | 25.71 | 27.39 | 26.55 | — | — | 276 | — | — | 0.78 | 0.76 | 0.80 | — |
| — | 24.70 | 26.44 | 25.57 | +0.92 | 22.6% | 277 | 22.6% | -0.09 | 0.84 | 0.83 | 0.86 | — |
| — | 23.83 | 25.46 | 24.64 | +0.92 | 22.3% | 278 | 22.3% | -0.10 | 0.91 | 0.89 | 0.92 | — |
| — | 22.89 | 24.57 | 23.73 | +0.91 | 22.0% | 279 | 22.0% | -0.10 | 0.97 | 0.95 | 0.99 | — |
| — | 22.82 | 23.64 | 23.23 | +0.91 | 21.8% | 280 | 21.8% | -0.11 | 1.05 | 1.03 | 1.07 | — |
| — | 21.17 | 22.72 | 21.95 | +0.90 | 21.5% | 281 | 21.5% | -0.12 | 1.14 | 1.11 | 1.16 | — |
| — | 20.24 | 21.76 | 21.00 | +0.89 | 21.2% | 282 | 21.2% | -0.13 | 1.23 | 1.20 | 1.25 | — |
| — | 19.31 | 20.85 | 20.08 | +0.88 | 20.9% | 283 | 20.9% | -0.14 | 1.32 | 1.30 | 1.34 | — |
| — | 18.39 | 19.95 | 19.17 | +0.87 | 20.7% | 284 | 20.7% | -0.15 | 1.43 | 1.40 | 1.45 | — |
| — | 18.47 | 19.06 | 18.77 | +0.86 | 20.4% | 285 | 20.4% | -0.16 | 1.53 | 1.51 | 1.56 | — |
| — | 16.57 | 18.17 | 17.37 | +0.85 | 20.1% | 286 | 20.1% | -0.17 | 1.66 | 1.64 | 1.68 | — |
| — | 16.67 | 16.93 | 16.80 | +0.84 | 19.9% | 287 | 19.9% | -0.18 | 1.79 | 1.77 | 1.82 | — |
| — | 15.80 | 16.07 | 15.94 | +0.82 | 19.6% | 288 | 19.6% | -0.20 | 1.95 | 1.93 | 1.97 | — |
| — | 14.95 | 15.22 | 15.09 | +0.81 | 19.3% | 289 | 19.3% | -0.21 | 2.10 | 2.08 | 2.13 | — |
| — | 14.15 | 14.37 | 14.26 | +0.80 | 19.1% | 290 | 19.1% | -0.23 | 2.27 | 2.25 | 2.30 | — |
| — | 13.31 | 13.54 | 13.43 | +0.78 | 18.8% | 291 | 18.8% | -0.24 | 2.45 | 2.42 | 2.48 | — |
| — | 12.51 | 12.73 | 12.62 | +0.76 | 18.5% | 292 | 18.5% | -0.27 | 2.65 | 2.62 | 2.68 | — |
| — | 11.73 | 11.93 | 11.83 | +0.74 | 18.2% | 293 | 18.2% | -0.29 | 2.87 | 2.85 | 2.89 | — |
| — | 10.93 | 11.14 | 11.04 | +0.72 | 18.0% | 294 | 18.0% | -0.31 | 3.09 | 3.06 | 3.12 | — |
| — | 10.18 | 10.37 | 10.28 | +0.70 | 17.7% | 295 | 17.7% | -0.33 | 3.35 | 3.32 | 3.38 | — |
| — | 9.44 | 9.63 | 9.54 | +0.68 | 17.4% | 296 | 17.4% | -0.35 | 3.62 | 3.59 | 3.65 | — |
| — | 8.71 | 8.93 | 8.82 | +0.66 | 17.2% | 297 | 17.2% | -0.37 | 3.91 | 3.88 | 3.94 | — |
| — | 7.94 | 8.23 | 8.09 | +0.63 | 16.9% | 298 | 16.9% | -0.40 | 4.23 | 4.20 | 4.26 | — |
| — | 7.34 | 7.56 | 7.45 | +0.61 | 16.7% | 299 | 16.7% | -0.42 | 4.58 | 4.54 | 4.61 | — |
| — | 6.73 | 6.91 | 6.82 | +0.58 | 16.4% | 300 | 16.4% | -0.45 | 4.95 | 4.91 | 4.98 | — |
| — | 6.12 | 6.27 | 6.20 | +0.55 | 16.2% | 301 | 16.2% | -0.48 | 5.34 | 5.31 | 5.38 | — |
| — | 5.54 | 5.64 | 5.59 | +0.52 | 16.0% | 302 | 16.0% | -0.51 | 5.79 | 5.75 | 5.82 | — |
| — | 5.00 | 5.09 | 5.04 | +0.49 | 15.8% | 303 | 15.8% | -0.54 | 6.24 | 6.20 | 6.28 | — |
| — | 4.48 | 4.57 | 4.53 | +0.46 | 15.6% | 304 | 15.6% | -0.57 | 6.74 | 6.70 | 6.78 | — |
| — | 4.00 | 4.09 | 4.04 | +0.43 | 15.4% | 305 | 15.4% | -0.60 | 7.26 | 7.19 | 7.34 | — |
| — | 3.55 | 3.64 | 3.60 | +0.40 | 15.2% | 306 | 15.2% | -0.63 | 7.83 | 7.73 | 7.92 | — |
| — | 3.14 | 3.22 | 3.18 | +0.37 | 15.1% | 307 | 15.1% | -0.66 | 8.41 | 8.32 | 8.51 | — |
| — | 2.77 | 2.84 | 2.81 | +0.34 | 15.0% | 308 | 15.0% | -0.69 | 9.04 | 8.95 | 9.14 | — |
| — | 2.42 | 2.49 | 2.46 | +0.31 | 14.8% | 309 | 14.8% | -0.71 | 9.71 | 9.60 | 9.82 | — |
| — | 2.11 | 2.18 | 2.15 | +0.28 | 14.7% | 310 | 14.7% | -0.74 | 10.40 | 10.29 | 10.52 | — |
| — | 1.83 | 1.89 | 1.86 | +0.25 | 14.6% | 311 | 14.6% | -0.77 | 11.13 | 11.01 | 11.25 | — |
| — | 1.58 | 1.64 | 1.61 | +0.23 | 14.6% | 312 | 14.6% | -0.79 | 11.88 | 11.76 | 12.01 | — |
| — | 1.36 | 1.42 | 1.39 | +0.20 | 14.5% | 313 | 14.5% | -0.81 | 12.68 | 12.55 | 12.81 | — |
| — | 1.16 | 1.22 | 1.19 | +0.18 | 14.4% | 314 | 14.4% | -0.84 | 13.47 | 13.35 | 13.60 | — |
| — | 0.99 | 1.04 | 1.01 | +0.16 | 14.4% | 315 | 14.4% | -0.85 | 14.48 | 14.18 | 14.78 | — |
| — | 0.84 | 0.89 | 0.86 | +0.14 | 14.3% | 316 | 14.3% | -0.87 | 14.53 | 13.45 | 15.60 | — |
| — | 0.71 | 0.76 | 0.73 | +0.12 | 14.3% | 317 | 14.3% | -0.89 | 15.26 | 14.06 | 16.46 | — |
| — | 0.60 | 0.64 | 0.62 | +0.11 | 14.3% | 318 | 14.3% | -0.90 | 16.80 | 14.96 | 18.64 | — |
| — | 0.50 | 0.54 | 0.52 | +0.09 | 14.3% | 319 | 14.3% | -0.91 | 17.26 | 16.20 | 18.32 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 14.3% | 320 | 14.3% | -0.93 | 18.30 | 17.49 | 19.11 | — |
| — | 0.36 | 0.39 | 0.38 | +0.07 | 14.3% | 321 | 14.3% | -0.94 | 19.52 | 17.70 | 21.35 | — |
| — | 0.30 | 0.33 | 0.32 | +0.06 | 14.3% | 322 | 14.3% | -0.95 | 20.49 | 18.70 | 22.28 | — |
| — | 0.25 | 0.28 | 0.27 | +0.05 | 14.4% | 323 | 14.4% | -0.95 | 21.40 | 19.59 | 23.21 | — |
| — | 0.21 | 0.23 | 0.22 | +0.05 | 14.4% | 324 | 14.4% | -0.96 | 22.35 | 20.55 | 24.15 | — |
| — | 0.17 | 0.20 | 0.18 | +0.04 | 14.5% | 325 | 14.5% | -0.96 | 23.30 | 21.51 | 25.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 15.0% | 330 | 15.0% | -0.98 | 28.34 | 27.07 | 29.62 | — |
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.