Spot 297.58
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.45 | 31.84 | 30.64 | +0.93 | 25.7% | 269 | 25.7% | -0.08 | 0.76 | 0.74 | 0.78 | — |
| — | 28.47 | 30.53 | 29.50 | +0.93 | 25.4% | 270 | 25.4% | -0.08 | 0.81 | 0.79 | 0.83 | — |
| — | 27.57 | 29.60 | 28.59 | +0.92 | 25.0% | 271 | 25.0% | -0.09 | 0.87 | 0.85 | 0.89 | — |
| — | 26.66 | 27.96 | 27.31 | +0.92 | 24.7% | 272 | 24.7% | -0.09 | 0.92 | 0.90 | 0.94 | — |
| — | 25.72 | 27.71 | 26.71 | +0.91 | 24.4% | 273 | 24.4% | -0.10 | 0.99 | 0.97 | 1.01 | — |
| — | 24.71 | 26.77 | 25.74 | +0.91 | 24.0% | 274 | 24.0% | -0.11 | 1.06 | 1.04 | 1.08 | — |
| — | 23.84 | 24.59 | 24.21 | +0.90 | 23.7% | 275 | 23.7% | -0.12 | 1.14 | 1.11 | 1.16 | — |
| — | 22.84 | 24.53 | 23.68 | +0.89 | 23.4% | 276 | 23.4% | -0.12 | 1.22 | 1.19 | 1.24 | — |
| — | 21.99 | 23.70 | 22.84 | +0.88 | 23.1% | 277 | 23.1% | -0.13 | 1.31 | 1.29 | 1.33 | — |
| — | 21.08 | 22.80 | 21.94 | +0.88 | 22.8% | 278 | 22.8% | -0.14 | 1.41 | 1.38 | 1.43 | — |
| — | 19.59 | 21.90 | 20.75 | +0.87 | 22.5% | 279 | 22.5% | -0.15 | 1.51 | 1.49 | 1.54 | — |
| — | 19.41 | 19.70 | 19.55 | +0.86 | 22.2% | 280 | 22.2% | -0.16 | 1.63 | 1.61 | 1.65 | — |
| — | 18.52 | 18.82 | 18.67 | +0.85 | 21.9% | 281 | 21.9% | -0.17 | 1.75 | 1.73 | 1.78 | — |
| — | 17.66 | 17.94 | 17.80 | +0.84 | 21.7% | 282 | 21.7% | -0.18 | 1.89 | 1.87 | 1.91 | — |
| — | 16.78 | 17.09 | 16.93 | +0.82 | 21.4% | 283 | 21.4% | -0.20 | 2.04 | 2.02 | 2.06 | — |
| — | 15.95 | 16.23 | 16.09 | +0.81 | 21.2% | 284 | 21.2% | -0.21 | 2.19 | 2.17 | 2.22 | — |
| — | 15.18 | 15.38 | 15.28 | +0.79 | 20.9% | 285 | 20.9% | -0.23 | 2.37 | 2.34 | 2.39 | — |
| — | 14.29 | 14.55 | 14.42 | +0.78 | 20.6% | 286 | 20.6% | -0.24 | 2.54 | 2.52 | 2.57 | — |
| — | 13.48 | 13.75 | 13.62 | +0.76 | 20.4% | 287 | 20.4% | -0.26 | 2.75 | 2.72 | 2.78 | — |
| — | 12.66 | 12.95 | 12.80 | +0.75 | 20.1% | 288 | 20.1% | -0.28 | 2.96 | 2.93 | 2.98 | — |
| — | 11.87 | 12.15 | 12.01 | +0.73 | 19.8% | 289 | 19.8% | -0.30 | 3.18 | 3.15 | 3.21 | — |
| — | 11.19 | 11.37 | 11.28 | +0.71 | 19.6% | 290 | 19.6% | -0.31 | 3.42 | 3.39 | 3.46 | — |
| — | 10.47 | 10.62 | 10.54 | +0.69 | 19.3% | 291 | 19.3% | -0.34 | 3.68 | 3.65 | 3.71 | — |
| — | 9.73 | 9.88 | 9.80 | +0.67 | 19.0% | 292 | 19.0% | -0.36 | 3.96 | 3.93 | 3.99 | — |
| — | 9.01 | 9.17 | 9.09 | +0.65 | 18.7% | 293 | 18.7% | -0.38 | 4.26 | 4.23 | 4.29 | — |
| — | 8.25 | 8.48 | 8.37 | +0.62 | 18.5% | 294 | 18.5% | -0.40 | 4.58 | 4.54 | 4.62 | — |
| — | 7.59 | 7.81 | 7.70 | +0.60 | 18.2% | 295 | 18.2% | -0.43 | 4.93 | 4.89 | 4.97 | — |
| — | 6.94 | 7.16 | 7.05 | +0.57 | 17.9% | 296 | — | — | 5.29 | 5.25 | 5.34 | — |
| — | 6.41 | 6.50 | 6.46 | +0.55 | 17.7% | 297 | 17.7% | -0.48 | 5.69 | 5.65 | 5.73 | — |
| — | 5.82 | 5.91 | 5.87 | +0.52 | 17.4% | 298 | 17.4% | -0.51 | 6.12 | 6.07 | 6.16 | — |
| — | 5.25 | 5.35 | 5.30 | +0.49 | 17.2% | 299 | 17.2% | -0.54 | 6.57 | 6.52 | 6.61 | — |
| — | 4.73 | 4.82 | 4.78 | +0.46 | 17.0% | 300 | 17.0% | -0.56 | 7.04 | 6.94 | 7.13 | — |
| — | 4.23 | 4.32 | 4.28 | +0.43 | 16.7% | 301 | 16.7% | -0.59 | 7.55 | 7.45 | 7.65 | — |
| — | 3.78 | 3.86 | 3.82 | +0.40 | 16.5% | 302 | 16.5% | -0.62 | 8.11 | 8.00 | 8.21 | — |
| — | 3.35 | 3.43 | 3.39 | +0.37 | 16.3% | 303 | 16.3% | -0.65 | 8.68 | 8.58 | 8.78 | — |
| — | 2.96 | 3.03 | 3.00 | +0.34 | 16.2% | 304 | 16.2% | -0.68 | 9.29 | 9.19 | 9.39 | — |
| — | 2.60 | 2.67 | 2.63 | +0.32 | 16.0% | 305 | 16.0% | -0.70 | 9.95 | 9.84 | 10.06 | — |
| — | 2.27 | 2.34 | 2.31 | +0.29 | 15.8% | 306 | 15.8% | -0.73 | 10.62 | 10.51 | 10.74 | — |
| — | 1.98 | 2.04 | 2.01 | +0.26 | 15.7% | 307 | 15.7% | -0.76 | 11.34 | 11.22 | 11.46 | — |
| — | 1.71 | 1.78 | 1.75 | +0.24 | 15.6% | 308 | 15.6% | -0.78 | 12.07 | 11.96 | 12.19 | — |
| — | 1.48 | 1.54 | 1.51 | +0.21 | 15.5% | 309 | 15.5% | -0.80 | 12.85 | 12.73 | 12.97 | — |
| — | 1.27 | 1.33 | 1.30 | +0.19 | 15.4% | 310 | 15.4% | -0.83 | 13.64 | 13.52 | 13.76 | — |
| — | 1.08 | 1.14 | 1.11 | +0.17 | 15.3% | 311 | 15.3% | -0.84 | 14.33 | 14.07 | 14.59 | — |
| — | 0.92 | 0.98 | 0.95 | +0.15 | 15.2% | 312 | 15.2% | -0.86 | 15.17 | 14.91 | 15.43 | — |
| — | 0.78 | 0.83 | 0.81 | +0.13 | 15.1% | 313 | 15.1% | -0.88 | 15.24 | 14.20 | 16.29 | — |
| — | 0.67 | 0.70 | 0.69 | +0.11 | 15.1% | 314 | 15.1% | -0.89 | 16.95 | 15.08 | 18.82 | — |
| — | 0.56 | 0.59 | 0.57 | +0.10 | 15.1% | 315 | 15.1% | -0.91 | 18.39 | 17.56 | 19.22 | — |
| — | 0.48 | 0.51 | 0.49 | +0.09 | 15.1% | 316 | 15.1% | -0.92 | 18.75 | 16.89 | 20.62 | — |
| — | 0.40 | 0.43 | 0.41 | +0.08 | 15.1% | 317 | 15.1% | -0.93 | 19.68 | 17.81 | 21.54 | — |
| — | 0.34 | 0.36 | 0.35 | +0.07 | 15.1% | 318 | 15.1% | -0.94 | 21.20 | 19.93 | 22.47 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 15.1% | 319 | 15.1% | -0.95 | 21.13 | 19.72 | 22.54 | — |
| — | 0.24 | 0.26 | 0.25 | +0.05 | 15.2% | 320 | 15.2% | -0.96 | 22.55 | 20.99 | 24.10 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 15.2% | 321 | 15.2% | -0.96 | 23.46 | 21.60 | 25.33 | — |
| — | 0.18 | 0.19 | 0.18 | +0.04 | 15.3% | 322 | 15.3% | -0.97 | 24.43 | 22.57 | 26.29 | — |
| — | 0.15 | 0.16 | 0.15 | +0.03 | 15.3% | 323 | 15.3% | -0.97 | 25.40 | 23.54 | 27.26 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 15.4% | 324 | 15.4% | -0.98 | 25.91 | 24.51 | 27.32 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 15.5% | 325 | 15.5% | -0.98 | 27.36 | 25.49 | 29.22 | — |
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.