Spot 299.20
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.37 | 32.16 | 30.27 | +0.93 | 24.9% | 270 | 24.9% | -0.08 | 0.72 | 0.70 | 0.75 | — |
| — | 27.41 | 31.20 | 29.30 | +0.92 | 24.5% | 271 | 24.5% | -0.09 | 0.78 | 0.75 | 0.80 | — |
| — | 26.46 | 30.26 | 28.36 | — | — | 272 | — | — | 0.82 | 0.80 | 0.85 | — |
| — | 25.51 | 29.30 | 27.41 | — | — | 273 | 23.9% | -0.10 | 0.89 | 0.86 | 0.91 | — |
| — | 24.56 | 28.36 | 26.46 | +0.91 | 23.6% | 274 | 23.6% | -0.11 | 0.94 | 0.92 | 0.97 | — |
| — | 23.62 | 27.42 | 25.52 | +0.90 | 23.3% | 275 | 23.3% | -0.12 | 1.01 | 0.98 | 1.04 | — |
| — | 24.17 | 26.22 | 25.20 | +0.89 | 23.0% | 276 | 23.0% | -0.12 | 1.07 | 1.05 | 1.10 | — |
| — | 23.24 | 25.29 | 24.27 | +0.89 | 22.7% | 277 | 22.7% | -0.13 | 1.16 | 1.13 | 1.18 | — |
| — | 22.31 | 23.85 | 23.08 | +0.88 | 22.4% | 278 | 22.4% | -0.14 | 1.24 | 1.21 | 1.27 | — |
| — | 21.40 | 21.92 | 21.66 | +0.87 | 22.1% | 279 | 22.1% | -0.15 | 1.33 | 1.30 | 1.36 | — |
| — | 20.48 | 21.01 | 20.75 | +0.86 | 21.8% | 280 | 21.8% | -0.16 | 1.43 | 1.40 | 1.45 | — |
| — | 19.85 | 20.11 | 19.98 | +0.85 | 21.6% | 281 | 21.6% | -0.17 | 1.53 | 1.50 | 1.57 | — |
| — | 18.88 | 19.22 | 19.05 | +0.84 | 21.3% | 282 | 21.3% | -0.18 | 1.65 | 1.61 | 1.68 | — |
| — | 17.80 | 18.34 | 18.07 | +0.82 | 21.0% | 283 | 21.0% | -0.19 | 1.76 | 1.73 | 1.80 | — |
| — | 16.93 | 17.47 | 17.20 | +0.81 | 20.7% | 284 | 20.7% | -0.21 | 1.91 | 1.88 | 1.94 | — |
| — | 16.27 | 16.60 | 16.43 | +0.79 | 20.5% | 285 | 20.5% | -0.22 | 2.05 | 2.02 | 2.08 | — |
| — | 15.42 | 15.76 | 15.59 | +0.78 | 20.2% | 286 | 20.2% | -0.24 | 2.21 | 2.17 | 2.25 | — |
| — | 14.59 | 14.91 | 14.75 | +0.76 | 19.9% | 287 | 19.9% | -0.25 | 2.38 | 2.34 | 2.43 | — |
| — | 14.19 | 14.50 | 14.35 | +0.76 | 19.8% | 287.5 | 19.8% | -0.26 | 2.47 | 2.43 | 2.51 | — |
| — | 13.83 | 14.09 | 13.96 | +0.75 | 19.7% | 288 | 19.7% | -0.27 | 2.56 | 2.52 | 2.61 | — |
| — | 13.02 | 13.28 | 13.15 | +0.73 | 19.4% | 289 | 19.4% | -0.29 | 2.77 | 2.72 | 2.81 | — |
| — | 12.19 | 12.49 | 12.34 | +0.71 | 19.2% | 290 | 19.2% | -0.31 | 2.98 | 2.93 | 3.03 | — |
| — | 11.48 | 11.70 | 11.59 | +0.69 | 18.9% | 291 | 18.9% | -0.33 | 3.21 | 3.17 | 3.26 | — |
| — | 10.65 | 10.96 | 10.80 | +0.67 | 18.7% | 292 | 18.7% | -0.35 | 3.47 | 3.42 | 3.52 | — |
| — | 10.30 | 10.59 | 10.45 | +0.66 | 18.6% | 292.5 | 18.6% | -0.36 | 3.60 | 3.55 | 3.65 | — |
| — | 9.92 | 10.22 | 10.07 | +0.65 | 18.5% | 293 | 18.5% | -0.37 | 3.74 | 3.69 | 3.79 | — |
| — | 9.21 | 9.50 | 9.36 | +0.62 | 18.2% | 294 | 18.2% | -0.39 | 4.04 | 3.98 | 4.09 | — |
| — | 8.55 | 8.81 | 8.68 | +0.60 | 18.0% | 295 | 18.0% | -0.42 | 4.34 | 4.29 | 4.40 | — |
| — | 7.86 | 8.14 | 8.00 | +0.57 | 17.8% | 296 | 17.8% | -0.44 | 4.69 | 4.63 | 4.75 | — |
| — | 7.25 | 7.49 | 7.37 | +0.55 | 17.6% | 297 | 17.6% | -0.47 | 5.06 | 5.01 | 5.11 | — |
| — | 6.93 | 7.17 | 7.05 | +0.53 | 17.4% | 297.5 | 17.4% | -0.48 | 5.25 | 5.20 | 5.31 | — |
| — | 6.63 | 6.87 | 6.75 | +0.52 | 17.3% | 298 | 17.3% | -0.50 | 5.46 | 5.40 | 5.51 | — |
| — | 6.10 | 6.28 | 6.19 | +0.49 | 17.1% | 299 | 17.1% | -0.52 | 5.88 | 5.82 | 5.93 | — |
| — | 5.56 | 5.68 | 5.62 | +0.47 | 16.9% | 300 | 16.9% | -0.55 | 6.32 | 6.26 | 6.38 | — |
| — | 5.03 | 5.15 | 5.09 | +0.44 | 16.8% | 301 | 16.8% | -0.58 | 6.80 | 6.74 | 6.86 | — |
| — | 4.53 | 4.65 | 4.59 | +0.41 | 16.6% | 302 | 16.6% | -0.61 | 7.31 | 7.25 | 7.37 | — |
| — | 4.29 | 4.41 | 4.35 | +0.40 | 16.5% | 302.5 | 16.5% | -0.62 | 7.58 | 7.51 | 7.64 | — |
| — | 4.07 | 4.18 | 4.12 | +0.38 | 16.4% | 303 | 16.4% | -0.63 | 7.84 | 7.72 | 7.96 | — |
| — | 3.65 | 3.75 | 3.70 | +0.36 | 16.2% | 304 | 16.2% | -0.66 | 8.40 | 8.29 | 8.52 | — |
| — | 3.25 | 3.34 | 3.29 | +0.33 | 16.1% | 305 | 16.1% | -0.69 | 9.01 | 8.88 | 9.14 | — |
| — | 2.88 | 2.96 | 2.92 | +0.30 | 15.9% | 306 | 15.9% | -0.71 | 9.63 | 9.50 | 9.77 | — |
| — | 2.54 | 2.62 | 2.58 | +0.28 | 15.8% | 307 | 15.8% | -0.74 | 10.31 | 10.16 | 10.47 | — |
| — | 2.37 | 2.46 | 2.42 | +0.26 | 15.7% | 307.5 | 15.7% | -0.75 | 10.65 | 10.51 | 10.79 | — |
| — | 2.22 | 2.30 | 2.26 | +0.25 | 15.7% | 308 | 15.7% | -0.76 | 11.02 | 10.86 | 11.17 | — |
| — | 1.92 | 2.02 | 1.97 | +0.23 | 15.5% | 309 | 15.5% | -0.79 | 11.73 | 11.58 | 11.89 | — |
| — | 1.67 | 1.76 | 1.72 | +0.21 | 15.4% | 310 | 15.4% | -0.81 | 12.50 | 12.35 | 12.65 | — |
| — | 1.45 | 1.53 | 1.49 | +0.18 | 15.3% | 311 | 15.3% | -0.83 | 13.27 | 13.11 | 13.43 | — |
| — | 1.24 | 1.32 | 1.28 | +0.16 | 15.3% | 312 | 15.3% | -0.85 | 14.09 | 13.93 | 14.24 | — |
| — | 1.15 | 1.23 | 1.19 | +0.15 | 15.2% | 312.5 | 15.2% | -0.86 | 14.51 | 14.37 | 14.65 | — |
| — | 1.07 | 1.14 | 1.10 | +0.15 | 15.2% | 313 | 15.2% | -0.87 | 14.91 | 14.75 | 15.07 | — |
| — | 0.92 | 0.98 | 0.95 | +0.13 | 15.1% | 314 | 15.1% | -0.88 | 15.78 | 15.59 | 15.97 | — |
| — | 0.78 | 0.84 | 0.81 | +0.12 | 15.1% | 315 | 15.1% | -0.90 | 16.66 | 16.48 | 16.85 | — |
| — | 0.67 | 0.72 | 0.69 | +0.10 | 15.0% | 316 | 15.0% | -0.91 | 17.55 | 17.35 | 17.75 | — |
| — | 0.56 | 0.62 | 0.59 | +0.09 | 15.0% | 317 | 15.0% | -0.92 | 18.45 | 18.25 | 18.65 | — |
| — | 0.48 | 0.52 | 0.50 | +0.08 | 15.0% | 318 | 15.0% | -0.93 | 19.38 | 19.17 | 19.58 | — |
| — | 0.40 | 0.45 | 0.42 | +0.07 | 15.0% | 319 | 15.0% | -0.94 | 20.32 | 20.11 | 20.54 | — |
| — | 0.35 | 0.38 | 0.36 | +0.06 | 15.0% | 320 | 15.0% | -0.95 | 21.25 | 21.05 | 21.46 | — |
| — | 0.28 | 0.33 | 0.30 | +0.05 | 15.0% | 321 | 15.0% | -0.95 | 22.23 | 22.00 | 22.45 | — |
| — | 0.25 | 0.28 | 0.27 | +0.05 | 15.1% | 322 | 15.1% | -0.96 | 23.16 | 22.94 | 23.39 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 15.1% | 323 | 15.1% | -0.97 | 24.15 | 23.92 | 24.38 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 15.2% | 324 | 15.2% | -0.97 | 25.11 | 24.87 | 25.34 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 15.2% | 325 | 15.2% | -0.97 | 26.00 | 24.11 | 27.90 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 15.3% | 326 | 15.3% | -0.98 | 26.98 | 25.09 | 28.88 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 15.4% | 327 | 15.4% | -0.98 | 27.96 | 26.07 | 29.86 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 15.5% | 328 | 15.5% | -0.98 | 28.95 | 27.06 | 30.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 15.6% | 329 | 15.6% | -0.99 | 29.93 | 28.04 | 31.83 | — |
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.