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 | |
| — | 29.18 | 29.51 | 29.34 | +0.99 | 44.1% | 270 | 44.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 28.18 | 28.53 | 28.36 | +0.99 | 43.0% | 271 | 43.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 27.19 | 27.51 | 27.35 | +0.99 | 41.9% | 272 | 41.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.21 | 26.51 | 26.36 | +0.99 | 40.7% | 273 | 40.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.19 | 25.52 | 25.36 | +0.99 | 39.5% | 274 | 39.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.20 | 24.50 | 24.35 | +0.99 | 38.3% | 275 | 38.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.21 | 23.50 | 23.36 | +0.99 | 37.1% | 276 | 37.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.22 | 22.50 | 22.36 | +0.99 | 35.9% | 277 | 35.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.22 | 21.49 | 21.36 | +0.99 | 34.6% | 278 | 34.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.22 | 20.51 | 20.36 | +0.98 | 33.4% | 279 | 33.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 19.24 | 19.51 | 19.38 | +0.98 | 32.2% | 280 | 32.2% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 18.24 | 18.50 | 18.37 | +0.98 | 31.0% | 281 | 31.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 17.25 | 17.50 | 17.38 | +0.98 | 29.8% | 282 | 29.8% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 16.75 | 17.00 | 16.88 | +0.97 | 29.3% | 282.5 | 29.3% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 16.25 | 16.50 | 16.38 | +0.97 | 28.7% | 283 | 28.7% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 15.26 | 15.49 | 15.38 | +0.97 | 27.6% | 284 | 27.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 14.28 | 14.47 | 14.38 | +0.96 | 26.5% | 285 | 26.5% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 13.29 | 13.48 | 13.38 | +0.95 | 25.5% | 286 | 25.5% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 12.31 | 12.50 | 12.40 | +0.94 | 24.6% | 287 | 24.6% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 11.82 | 12.01 | 11.91 | +0.94 | 24.1% | 287.5 | 24.1% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 11.33 | 11.52 | 11.43 | +0.93 | 23.7% | 288 | 23.7% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 10.35 | 10.54 | 10.45 | +0.91 | 22.9% | 289 | 22.9% | -0.09 | 0.12 | 0.11 | 0.12 | — |
| — | 9.39 | 9.57 | 9.48 | +0.89 | 22.3% | 290 | 22.3% | -0.11 | 0.15 | 0.14 | 0.16 | — |
| — | 8.44 | 8.62 | 8.53 | +0.87 | 21.7% | 291 | 21.7% | -0.14 | 0.20 | 0.19 | 0.20 | — |
| — | 7.49 | 7.68 | 7.58 | +0.84 | 21.1% | 292 | 21.1% | -0.16 | 0.26 | 0.25 | 0.26 | — |
| — | 7.03 | 7.22 | 7.12 | +0.82 | 20.7% | 292.5 | 20.7% | -0.18 | 0.29 | 0.29 | 0.30 | — |
| — | 6.57 | 6.76 | 6.67 | +0.80 | 20.4% | 293 | 20.4% | -0.20 | 0.34 | 0.33 | 0.35 | — |
| — | 5.68 | 5.87 | 5.78 | +0.76 | 19.7% | 294 | 19.7% | -0.25 | 0.44 | 0.43 | 0.45 | — |
| — | 4.86 | 4.97 | 4.92 | +0.71 | 19.0% | 295 | 19.0% | -0.30 | 0.58 | 0.57 | 0.60 | — |
| — | 4.06 | 4.17 | 4.12 | +0.65 | 18.5% | 296 | 18.5% | -0.36 | 0.78 | 0.76 | 0.79 | — |
| — | 3.31 | 3.41 | 3.36 | +0.58 | 18.1% | 297 | 18.1% | -0.42 | 1.02 | 1.00 | 1.04 | — |
| — | 2.97 | 3.08 | 3.02 | +0.55 | 18.0% | 297.5 | 18.0% | -0.46 | 1.18 | 1.16 | 1.20 | — |
| — | 2.65 | 2.74 | 2.69 | +0.51 | 17.9% | 298 | 17.9% | -0.49 | 1.35 | 1.33 | 1.37 | — |
| — | 2.06 | 2.09 | 2.08 | +0.43 | 17.6% | 299 | 17.6% | -0.57 | 1.75 | 1.74 | 1.77 | — |
| — | 1.55 | 1.58 | 1.56 | +0.36 | 17.4% | 300 | 17.4% | -0.64 | 2.24 | 2.22 | 2.26 | — |
| — | 1.13 | 1.16 | 1.15 | +0.29 | 17.2% | 301 | 17.2% | -0.71 | 2.83 | 2.79 | 2.87 | — |
| — | 0.79 | 0.83 | 0.81 | +0.23 | 17.1% | 302 | 17.1% | -0.78 | 3.49 | 3.44 | 3.54 | — |
| — | 0.65 | 0.69 | 0.67 | +0.20 | 17.0% | 302.5 | 17.0% | -0.81 | 3.86 | 3.80 | 3.92 | — |
| — | 0.54 | 0.56 | 0.55 | +0.17 | 16.8% | 303 | 16.8% | -0.84 | 4.24 | 4.19 | 4.29 | — |
| — | 0.35 | 0.38 | 0.36 | +0.12 | 16.6% | 304 | 16.6% | -0.89 | 5.07 | 4.97 | 5.17 | — |
| — | 0.22 | 0.24 | 0.23 | +0.09 | 16.5% | 305 | 16.5% | -0.93 | 5.95 | 5.86 | 6.04 | — |
| — | 0.13 | 0.15 | 0.14 | +0.06 | 16.5% | 306 | 16.5% | -0.95 | 6.88 | 6.79 | 6.97 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 16.7% | 307 | 16.7% | -0.97 | 7.84 | 7.75 | 7.93 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 16.8% | 307.5 | 16.8% | -0.98 | 8.32 | 8.23 | 8.42 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 17.0% | 308 | 17.0% | -0.99 | 8.82 | 8.73 | 8.92 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 17.5% | 309 | 17.5% | -0.99 | 9.79 | 9.67 | 9.92 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 18.0% | 310 | 18.0% | -1.00 | 10.76 | 10.61 | 10.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.5% | 311 | 18.5% | -1.00 | 11.76 | 11.61 | 11.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.1% | 312 | 19.1% | -1.00 | 12.76 | 12.61 | 12.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.4% | 312.5 | 19.4% | -1.00 | 13.27 | 13.12 | 13.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.6% | 313 | 19.6% | -1.00 | 13.77 | 13.62 | 13.91 | — |
| — | — | 0.01 | — | +0.01 | 19.6% | 314 | 19.6% | -1.00 | 14.76 | 14.61 | 14.91 | — |
| — | — | 0.01 | — | +0.01 | 19.4% | 315 | 19.4% | -1.00 | 15.81 | 15.61 | 16.02 | — |
| — | — | 0.01 | — | +0.01 | 19.1% | 316 | 19.1% | -1.00 | 16.82 | 16.61 | 17.02 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 317.5 | 18.7% | -1.00 | 18.30 | 18.11 | 18.50 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 320 | 18.1% | -1.00 | 20.82 | 20.61 | 21.02 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 325 | 17.5% | -1.00 | 25.82 | 25.61 | 26.02 | — |
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.