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 | |
| — | 28.75 | 29.17 | 28.96 | +0.98 | 32.3% | 269 | 32.3% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 27.76 | 28.19 | 27.98 | +0.98 | 31.7% | 270 | 31.7% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 26.77 | 27.20 | 26.98 | +0.98 | 31.0% | 271 | 31.0% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 25.77 | 26.18 | 25.98 | +0.98 | 30.4% | 272 | 30.4% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 24.78 | 25.23 | 25.00 | +0.98 | 29.8% | 273 | 29.8% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 23.80 | 24.21 | 24.00 | +0.98 | 29.1% | 274 | 29.1% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 22.81 | 23.22 | 23.02 | +0.97 | 28.5% | 275 | 28.5% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 21.82 | 22.27 | 22.05 | +0.97 | 27.9% | 276 | 27.9% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 20.84 | 21.29 | 21.07 | +0.97 | 27.3% | 277 | 27.3% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 19.85 | 20.31 | 20.08 | +0.96 | 26.7% | 278 | 26.7% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 18.87 | 19.30 | 19.09 | +0.96 | 26.1% | 279 | 26.1% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 17.93 | 18.33 | 18.13 | +0.95 | 25.6% | 280 | 25.6% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 16.94 | 17.36 | 17.15 | +0.95 | 25.0% | 281 | 25.0% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 15.97 | 16.28 | 16.12 | +0.94 | 24.4% | 282 | 24.4% | -0.06 | 0.28 | 0.27 | 0.30 | — |
| — | 15.49 | 15.79 | 15.64 | +0.93 | 24.1% | 282.5 | 24.1% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 15.02 | 15.30 | 15.16 | +0.93 | 23.8% | 283 | 23.8% | -0.07 | 0.33 | 0.31 | 0.34 | — |
| — | 14.12 | 14.47 | 14.29 | +0.92 | 23.3% | 284 | 23.3% | -0.08 | 0.38 | 0.36 | 0.39 | — |
| — | 13.11 | 13.40 | 13.26 | +0.91 | 22.7% | 285 | 22.7% | -0.09 | 0.42 | 0.41 | 0.44 | — |
| — | 12.19 | 12.47 | 12.33 | +0.90 | 22.2% | 286 | 22.2% | -0.10 | 0.49 | 0.47 | 0.51 | — |
| — | 11.26 | 11.54 | 11.40 | +0.88 | 21.7% | 287 | 21.7% | -0.12 | 0.56 | 0.55 | 0.58 | — |
| — | 10.80 | 11.08 | 10.94 | +0.87 | 21.4% | 287.5 | 21.4% | -0.13 | 0.61 | 0.59 | 0.63 | — |
| — | 10.35 | 10.63 | 10.49 | +0.86 | 21.1% | 288 | 21.1% | -0.14 | 0.66 | 0.64 | 0.67 | — |
| — | 9.55 | 9.71 | 9.63 | +0.84 | 20.6% | 289 | 20.6% | -0.16 | 0.76 | 0.74 | 0.78 | — |
| — | 8.69 | 8.83 | 8.76 | +0.82 | 20.1% | 290 | 20.1% | -0.18 | 0.89 | 0.87 | 0.90 | — |
| — | 7.84 | 7.98 | 7.91 | +0.79 | 19.6% | 291 | 19.6% | -0.21 | 1.03 | 1.01 | 1.05 | — |
| — | 7.01 | 7.15 | 7.08 | +0.76 | 19.1% | 292 | 19.1% | -0.24 | 1.21 | 1.19 | 1.22 | — |
| — | 6.61 | 6.74 | 6.67 | +0.75 | 18.9% | 292.5 | 18.9% | -0.26 | 1.30 | 1.28 | 1.32 | — |
| — | 6.21 | 6.35 | 6.28 | +0.73 | 18.7% | 293 | 18.7% | -0.27 | 1.40 | 1.38 | 1.42 | — |
| — | 5.46 | 5.58 | 5.52 | +0.69 | 18.3% | 294 | 18.3% | -0.31 | 1.64 | 1.61 | 1.66 | — |
| — | 4.73 | 4.85 | 4.79 | +0.64 | 17.8% | 295 | 17.8% | -0.36 | 1.91 | 1.88 | 1.93 | — |
| — | 4.05 | 4.15 | 4.10 | +0.60 | 17.4% | 296 | 17.4% | -0.40 | 2.22 | 2.19 | 2.25 | — |
| — | 3.42 | 3.48 | 3.45 | +0.55 | 17.0% | 297 | 17.0% | -0.46 | 2.58 | 2.54 | 2.61 | — |
| — | 3.12 | 3.18 | 3.15 | +0.52 | 16.8% | 297.5 | 16.8% | -0.48 | 2.77 | 2.74 | 2.81 | — |
| — | 2.83 | 2.89 | 2.86 | +0.49 | 16.6% | 298 | 16.6% | -0.51 | 2.98 | 2.95 | 3.02 | — |
| — | 2.30 | 2.36 | 2.33 | +0.44 | 16.2% | 299 | 16.2% | -0.57 | 3.46 | 3.40 | 3.52 | — |
| — | 1.83 | 1.88 | 1.85 | +0.38 | 15.9% | 300 | 15.9% | -0.62 | 4.00 | 3.94 | 4.06 | — |
| — | 1.43 | 1.48 | 1.46 | +0.33 | 15.6% | 301 | 15.6% | -0.68 | 4.59 | 4.53 | 4.66 | — |
| — | 1.09 | 1.14 | 1.11 | +0.27 | 15.3% | 302 | 15.3% | -0.74 | 5.27 | 5.20 | 5.34 | — |
| — | 0.95 | 0.99 | 0.97 | +0.25 | 15.1% | 302.5 | 15.1% | -0.76 | 5.62 | 5.55 | 5.70 | — |
| — | 0.82 | 0.86 | 0.84 | +0.22 | 15.0% | 303 | 15.0% | -0.79 | 6.00 | 5.93 | 6.08 | — |
| — | 0.61 | 0.64 | 0.62 | +0.18 | 14.8% | 304 | 14.8% | -0.84 | 6.77 | 6.66 | 6.88 | — |
| — | 0.45 | 0.47 | 0.46 | +0.14 | 14.6% | 305 | 14.6% | -0.88 | 7.58 | 7.45 | 7.72 | — |
| — | 0.31 | 0.35 | 0.33 | +0.11 | 14.5% | 306 | 14.5% | -0.91 | 8.46 | 8.30 | 8.62 | — |
| — | 0.22 | 0.25 | 0.23 | +0.08 | 14.5% | 307 | 14.5% | -0.94 | 9.39 | 9.23 | 9.55 | — |
| — | 0.19 | 0.22 | 0.20 | +0.07 | 14.5% | 307.5 | 14.5% | -0.95 | 9.91 | 9.68 | 10.14 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 14.6% | 308 | 14.6% | -0.96 | 10.41 | 10.18 | 10.65 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 14.7% | 309 | 14.7% | -0.98 | 11.36 | 11.21 | 11.51 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 14.9% | 310 | 14.9% | -0.99 | 12.37 | 12.22 | 12.51 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 15.2% | 311 | 15.2% | -1.00 | 13.37 | 13.22 | 13.51 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 15.5% | 312 | 15.5% | -1.00 | 14.37 | 14.23 | 14.51 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 15.7% | 312.5 | 15.7% | -1.00 | 14.93 | 14.73 | 15.13 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 15.9% | 313 | 15.9% | -1.00 | 15.41 | 15.19 | 15.63 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 16.2% | 314 | 16.2% | -1.00 | 16.43 | 16.22 | 16.63 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.7% | 315 | 16.7% | -1.00 | 17.43 | 17.22 | 17.63 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.1% | 316 | 17.1% | -1.00 | 18.43 | 18.23 | 18.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.7% | 317.5 | 17.7% | -1.00 | 19.91 | 19.70 | 20.13 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.3% | 320 | 18.3% | -1.00 | 22.41 | 22.20 | 22.63 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 325 | 17.7% | -1.00 | 27.41 | 27.20 | 27.63 | — |
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.