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 | |
| — | 29.72 | 30.18 | 29.95 | +0.99 | 30.4% | 272 | 30.4% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.73 | 29.18 | 28.95 | +0.99 | 29.7% | 273 | 29.7% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 27.73 | 28.19 | 27.96 | +0.98 | 29.1% | 274 | 29.1% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 26.74 | 27.20 | 26.97 | +0.98 | 28.4% | 275 | 28.4% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 25.75 | 26.20 | 25.98 | +0.98 | 27.8% | 276 | 27.8% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 24.76 | 25.21 | 24.98 | +0.98 | 27.2% | 277 | 27.2% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 23.77 | 24.22 | 24.00 | +0.98 | 26.6% | 278 | 26.6% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.78 | 23.23 | 23.00 | +0.98 | 25.9% | 279 | 25.9% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 21.79 | 22.25 | 22.02 | +0.97 | 25.3% | 280 | 25.3% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 20.80 | 21.26 | 21.03 | +0.97 | 24.7% | 281 | 24.7% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.82 | 20.28 | 20.05 | +0.97 | 24.2% | 282 | 24.2% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 19.33 | 19.78 | 19.55 | +0.96 | 23.9% | 282.5 | 23.9% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 18.84 | 19.29 | 19.07 | +0.96 | 23.6% | 283 | 23.6% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 17.86 | 18.32 | 18.09 | +0.96 | 23.0% | 284 | 23.0% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 16.94 | 17.34 | 17.14 | +0.95 | 22.4% | 285 | 22.4% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 15.91 | 16.37 | 16.14 | +0.95 | 21.9% | 286 | 21.9% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 15.01 | 15.39 | 15.20 | +0.94 | 21.3% | 287 | 21.3% | -0.06 | 0.28 | 0.26 | 0.29 | — |
| — | 14.61 | 14.91 | 14.76 | +0.93 | 21.0% | 287.5 | 21.0% | -0.07 | 0.28 | 0.27 | 0.30 | — |
| — | 14.12 | 14.43 | 14.28 | +0.93 | 20.7% | 288 | 20.7% | -0.07 | 0.32 | 0.30 | 0.33 | — |
| — | 13.16 | 13.48 | 13.32 | +0.92 | 20.2% | 289 | 20.2% | -0.08 | 0.35 | 0.34 | 0.37 | — |
| — | 12.23 | 12.53 | 12.38 | +0.91 | 19.6% | 290 | 19.6% | -0.09 | 0.41 | 0.40 | 0.42 | — |
| — | 11.28 | 11.58 | 11.43 | +0.89 | 19.1% | 291 | 19.1% | -0.10 | 0.47 | 0.46 | 0.49 | — |
| — | 10.38 | 10.65 | 10.52 | +0.88 | 18.5% | 292 | 18.5% | -0.12 | 0.55 | 0.53 | 0.57 | — |
| — | 9.92 | 10.21 | 10.06 | +0.87 | 18.3% | 292.5 | 18.3% | -0.13 | 0.59 | 0.57 | 0.61 | — |
| — | 9.47 | 9.76 | 9.62 | +0.86 | 18.0% | 293 | 18.0% | -0.14 | 0.64 | 0.62 | 0.66 | — |
| — | 8.57 | 8.74 | 8.65 | +0.83 | 17.6% | 294 | 17.6% | -0.17 | 0.75 | 0.73 | 0.77 | — |
| — | 7.71 | 7.89 | 7.80 | +0.81 | 17.1% | 295 | 17.1% | -0.19 | 0.88 | 0.86 | 0.90 | — |
| — | 6.88 | 7.03 | 6.96 | +0.78 | 16.7% | 296 | 16.7% | -0.23 | 1.04 | 1.02 | 1.06 | — |
| — | 6.06 | 6.22 | 6.14 | +0.74 | 16.3% | 297 | 16.3% | -0.26 | 1.23 | 1.20 | 1.25 | — |
| — | 5.67 | 5.83 | 5.75 | +0.72 | 16.1% | 297.5 | 16.1% | -0.28 | 1.33 | 1.31 | 1.35 | — |
| — | 5.28 | 5.44 | 5.36 | +0.70 | 15.9% | 298 | 15.9% | -0.30 | 1.45 | 1.42 | 1.47 | — |
| — | 4.56 | 4.70 | 4.63 | +0.66 | 15.6% | 299 | 15.6% | -0.35 | 1.71 | 1.68 | 1.73 | — |
| — | 3.86 | 4.00 | 3.93 | +0.61 | 15.3% | 300 | 15.3% | -0.39 | 2.02 | 1.99 | 2.04 | — |
| — | 3.22 | 3.35 | 3.29 | +0.55 | 14.9% | 301 | 14.9% | -0.45 | 2.38 | 2.35 | 2.41 | — |
| — | 2.67 | 2.74 | 2.71 | +0.50 | 14.6% | 302 | 14.6% | -0.51 | 2.79 | 2.75 | 2.83 | — |
| — | 2.39 | 2.47 | 2.43 | +0.47 | 14.4% | 302.5 | 14.4% | -0.54 | 3.03 | 2.99 | 3.07 | — |
| — | 2.14 | 2.22 | 2.18 | +0.44 | 14.3% | 303 | 14.3% | -0.57 | 3.29 | 3.24 | 3.33 | — |
| — | 1.70 | 1.76 | 1.73 | +0.38 | 14.0% | 304 | 14.0% | -0.63 | 3.83 | 3.76 | 3.89 | — |
| — | 1.32 | 1.39 | 1.35 | +0.32 | 13.7% | 305 | — | — | 4.45 | 4.37 | 4.52 | — |
| — | 1.00 | 1.06 | 1.03 | +0.27 | 13.4% | 306 | 13.4% | -0.74 | 5.14 | 5.05 | 5.23 | — |
| — | 0.74 | 0.80 | 0.77 | +0.21 | 13.2% | 307 | 13.2% | -0.80 | 5.90 | 5.80 | 6.00 | — |
| — | 0.64 | 0.69 | 0.67 | +0.19 | 13.1% | 307.5 | 13.1% | -0.83 | 6.30 | 6.21 | 6.40 | — |
| — | 0.54 | 0.59 | 0.56 | +0.17 | 13.1% | 308 | 13.1% | -0.85 | 6.71 | 6.58 | 6.83 | — |
| — | 0.39 | 0.43 | 0.41 | +0.13 | 13.0% | 309 | 13.0% | -0.89 | 7.58 | 7.45 | 7.70 | — |
| — | 0.28 | 0.31 | 0.29 | +0.10 | 13.1% | 310 | 13.1% | -0.92 | 8.49 | 8.36 | 8.62 | — |
| — | 0.20 | 0.23 | 0.21 | +0.08 | 13.2% | 311 | 13.2% | -0.95 | 9.41 | 9.20 | 9.62 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 13.3% | 312 | 13.3% | -0.98 | 10.43 | 10.26 | 10.60 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 13.4% | 312.5 | 13.4% | -0.98 | 10.89 | 10.69 | 11.10 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 13.5% | 313 | 13.5% | -0.99 | 11.39 | 11.19 | 11.59 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 314 | — | — | 12.42 | 12.19 | 12.65 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 315 | — | — | 13.42 | 13.20 | 13.64 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 316 | 14.1% | -1.00 | 14.43 | 14.20 | 14.65 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 317.5 | — | — | 15.93 | 15.70 | 16.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 320 | — | — | 18.43 | 18.20 | 18.65 | — |
| — | — | 0.02 | — | — | — | 325 | — | — | 23.43 | 23.20 | 23.65 | — |
| — | — | 0.01 | — | — | — | 330 | 14.7% | -1.00 | 28.43 | 28.20 | 28.65 | — |
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.