Spot 299.78
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.40 | 30.84 | 30.62 | +0.95 | 24.5% | 270 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 29.43 | 29.88 | 29.66 | +0.95 | 24.1% | 271 | 24.1% | -0.06 | 0.60 | 0.58 | 0.62 | — |
| — | 28.47 | 28.91 | 28.69 | +0.95 | 23.8% | 272 | 23.8% | -0.07 | 0.64 | 0.62 | 0.66 | — |
| — | 27.51 | 27.93 | 27.72 | +0.94 | 23.4% | 273 | 23.4% | -0.07 | 0.68 | 0.66 | 0.70 | — |
| — | 26.56 | 26.98 | 26.77 | +0.94 | 23.1% | 274 | 23.1% | -0.08 | 0.73 | 0.71 | 0.75 | — |
| — | 25.61 | 26.02 | 25.82 | +0.93 | 22.8% | 275 | 22.8% | -0.09 | 0.78 | 0.76 | 0.80 | — |
| — | 24.66 | 25.07 | 24.86 | +0.93 | 22.5% | 276 | — | — | 0.83 | 0.81 | 0.86 | — |
| — | 23.72 | 24.12 | 23.92 | +0.92 | 22.1% | 277 | 22.1% | -0.10 | 0.90 | 0.87 | 0.92 | — |
| — | 22.78 | 23.17 | 22.98 | +0.91 | 21.8% | 278 | 21.8% | -0.11 | 0.96 | 0.94 | 0.99 | — |
| — | 21.85 | 22.20 | 22.02 | +0.91 | 21.5% | 279 | 21.5% | -0.11 | 1.03 | 1.01 | 1.06 | — |
| — | 20.94 | 21.25 | 21.09 | +0.90 | 21.2% | 280 | 21.2% | -0.12 | 1.12 | 1.09 | 1.15 | — |
| — | 20.02 | 20.33 | 20.18 | +0.89 | 20.9% | 281 | 20.9% | -0.13 | 1.21 | 1.18 | 1.24 | — |
| — | 19.11 | 19.42 | 19.27 | +0.88 | 20.6% | 282 | 20.6% | -0.14 | 1.30 | 1.27 | 1.33 | — |
| — | 18.21 | 18.52 | 18.36 | +0.87 | 20.3% | 283 | 20.3% | -0.15 | 1.41 | 1.38 | 1.44 | — |
| — | 17.32 | 17.63 | 17.48 | — | — | 284 | — | — | 1.52 | 1.49 | 1.55 | — |
| — | 16.44 | 16.74 | 16.59 | — | — | 285 | — | — | 1.63 | 1.61 | 1.65 | — |
| — | 15.57 | 15.83 | 15.70 | — | — | 286 | — | — | 1.78 | 1.75 | 1.82 | — |
| — | 14.70 | 14.97 | 14.84 | — | — | 287 | — | — | 1.93 | 1.89 | 1.97 | — |
| — | 14.28 | 14.54 | 14.41 | — | — | 287.5 | — | — | 2.01 | 1.97 | 2.05 | — |
| — | 13.86 | 14.12 | 13.99 | — | — | 288 | — | — | 2.10 | 2.06 | 2.13 | — |
| — | 13.03 | 13.29 | 13.16 | — | — | 289 | 18.7% | -0.24 | 2.27 | 2.23 | 2.31 | — |
| — | 12.25 | 12.47 | 12.36 | +0.77 | 18.4% | 290 | 18.4% | -0.26 | 2.46 | 2.42 | 2.50 | — |
| — | 11.45 | 11.69 | 11.57 | +0.75 | 18.2% | 291 | 18.2% | -0.28 | 2.67 | 2.63 | 2.72 | — |
| — | 10.67 | 10.91 | 10.79 | +0.73 | 18.0% | 292 | 18.0% | -0.29 | 2.90 | 2.86 | 2.95 | — |
| — | 10.31 | 10.52 | 10.41 | +0.72 | 17.8% | 292.5 | 17.8% | -0.31 | 3.02 | 2.98 | 3.07 | — |
| — | 9.93 | 10.15 | 10.04 | +0.71 | 17.7% | 293 | — | — | 3.15 | 3.11 | 3.20 | — |
| — | 9.20 | 9.40 | 9.30 | +0.68 | 17.5% | 294 | 17.5% | -0.34 | 3.42 | 3.38 | 3.47 | — |
| — | 8.51 | 8.70 | 8.61 | +0.66 | 17.2% | 295 | 17.2% | -0.37 | 3.72 | 3.67 | 3.77 | — |
| — | 7.81 | 8.01 | 7.91 | +0.63 | 17.0% | 296 | 17.0% | -0.39 | 4.04 | 3.99 | 4.09 | — |
| — | 7.16 | 7.34 | 7.25 | +0.61 | 16.8% | 297 | 16.8% | -0.42 | 4.39 | 4.34 | 4.44 | — |
| — | 6.84 | 7.02 | 6.93 | +0.59 | 16.7% | 297.5 | 16.7% | -0.43 | 4.58 | 4.52 | 4.63 | — |
| — | 6.53 | 6.70 | 6.62 | +0.58 | 16.6% | 298 | 16.6% | -0.45 | 4.76 | 4.71 | 4.82 | — |
| — | 5.94 | 6.10 | 6.02 | +0.55 | 16.4% | 299 | 16.4% | -0.47 | 5.17 | 5.11 | 5.23 | — |
| — | 5.37 | 5.48 | 5.42 | +0.52 | 16.2% | 300 | 16.2% | -0.51 | 5.61 | 5.55 | 5.66 | — |
| — | 4.84 | 4.93 | 4.88 | +0.48 | 16.0% | 301 | 16.0% | -0.54 | 6.07 | 6.01 | 6.13 | — |
| — | 4.31 | 4.42 | 4.37 | +0.45 | 15.8% | 302 | 15.8% | -0.57 | 6.58 | 6.51 | 6.64 | — |
| — | 4.07 | 4.18 | 4.12 | +0.44 | 15.7% | 302.5 | 15.7% | -0.58 | 6.83 | 6.72 | 6.93 | — |
| — | 3.84 | 3.95 | 3.90 | +0.42 | 15.6% | 303 | 15.6% | -0.60 | 7.09 | 6.99 | 7.20 | — |
| — | 3.42 | 3.52 | 3.47 | +0.39 | 15.5% | 304 | 15.5% | -0.63 | 7.67 | 7.55 | 7.79 | — |
| — | 3.01 | 3.11 | 3.06 | +0.36 | 15.3% | 305 | 15.3% | -0.66 | 8.26 | 8.15 | 8.37 | — |
| — | 2.64 | 2.73 | 2.69 | +0.33 | 15.2% | 306 | 15.2% | -0.69 | 8.92 | 8.78 | 9.06 | — |
| — | 2.31 | 2.38 | 2.35 | +0.30 | 15.0% | 307 | 15.0% | -0.72 | 9.59 | 9.45 | 9.73 | — |
| — | 2.15 | 2.23 | 2.19 | +0.28 | 15.0% | 307.5 | 15.0% | -0.73 | 9.93 | 9.80 | 10.05 | — |
| — | 2.00 | 2.08 | 2.04 | +0.27 | 14.9% | 308 | 14.9% | -0.75 | 10.28 | 10.14 | 10.41 | — |
| — | 1.73 | 1.80 | 1.76 | +0.24 | 14.8% | 309 | 14.8% | -0.78 | 11.02 | 10.88 | 11.15 | — |
| — | 1.48 | 1.56 | 1.52 | +0.22 | 14.7% | 310 | 14.7% | -0.80 | 11.78 | 11.65 | 11.91 | — |
| — | 1.27 | 1.34 | 1.30 | +0.19 | 14.6% | 311 | 14.6% | -0.83 | 12.57 | 12.44 | 12.71 | — |
| — | 1.08 | 1.14 | 1.11 | +0.17 | 14.5% | 312 | 14.5% | -0.85 | 13.39 | 13.26 | 13.53 | — |
| — | 0.99 | 1.05 | 1.02 | +0.16 | 14.4% | 312.5 | 14.4% | -0.86 | 13.81 | 13.68 | 13.94 | — |
| — | 0.92 | 0.98 | 0.95 | +0.15 | 14.4% | 313 | 14.4% | -0.87 | 14.24 | 14.12 | 14.37 | — |
| — | 0.78 | 0.83 | 0.81 | +0.13 | 14.4% | 314 | 14.4% | -0.88 | 15.13 | 14.97 | 15.30 | — |
| — | 0.66 | 0.70 | 0.68 | +0.11 | 14.3% | 315 | 14.3% | -0.90 | 16.02 | 15.87 | 16.18 | — |
| — | 0.55 | 0.59 | 0.57 | +0.10 | 14.3% | 316 | 14.3% | -0.91 | 16.93 | 16.77 | 17.10 | — |
| — | 0.46 | 0.50 | 0.48 | +0.09 | 14.3% | 317 | 14.3% | -0.93 | 17.85 | 17.68 | 18.02 | — |
| — | 0.39 | 0.42 | 0.41 | +0.07 | 14.3% | 318 | — | — | 18.79 | 18.62 | 18.96 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 319 | — | — | 19.73 | 19.56 | 19.91 | — |
| — | 0.27 | 0.30 | 0.28 | — | — | 320 | — | — | 20.70 | 20.53 | 20.88 | — |
| — | 0.23 | 0.26 | 0.24 | +0.05 | 14.4% | 321 | 14.4% | -0.96 | 21.66 | 21.47 | 21.84 | — |
| — | 0.19 | 0.22 | 0.20 | +0.04 | 14.5% | 322 | 14.5% | -0.97 | 22.62 | 22.43 | 22.81 | — |
| — | 0.16 | 0.18 | 0.17 | +0.04 | 14.6% | 323 | 14.6% | -0.97 | 23.60 | 23.41 | 23.79 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 14.6% | 324 | 14.6% | -0.98 | 24.57 | 24.37 | 24.78 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 14.7% | 325 | 14.7% | -0.98 | 25.56 | 25.36 | 25.76 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 14.8% | 326 | 14.8% | -0.98 | 26.55 | 26.34 | 26.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 14.9% | 327 | 14.9% | -0.99 | 27.54 | 27.33 | 27.74 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 15.0% | 328 | 15.0% | -0.99 | 28.52 | 28.30 | 28.74 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 15.2% | 329 | 15.2% | -0.99 | 29.52 | 29.29 | 29.74 | — |
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.