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 | |
| — | 29.76 | 29.99 | 29.88 | +1.00 | 39.3% | 270 | 39.3% | +0.00 | — | — | 0.01 | — |
| — | 28.76 | 29.00 | 28.88 | +1.00 | 39.0% | 271 | 39.0% | +0.00 | — | — | 0.01 | — |
| — | 27.76 | 27.99 | 27.88 | +1.00 | 38.7% | 272 | 38.7% | -0.00 | — | — | 0.01 | — |
| — | 26.75 | 26.99 | 26.87 | +1.00 | 38.6% | 273 | 38.6% | -0.00 | — | — | 0.01 | — |
| — | 25.77 | 25.98 | 25.88 | +1.00 | 38.5% | 274 | 38.5% | -0.00 | — | — | 0.01 | — |
| — | 24.76 | 24.98 | 24.87 | +1.00 | 38.6% | 275 | 38.6% | -0.00 | — | — | 0.01 | — |
| — | 23.76 | 23.98 | 23.87 | +1.00 | 38.7% | 276 | 38.7% | -0.00 | — | — | 0.01 | — |
| — | 22.77 | 22.98 | 22.88 | +1.00 | 39.0% | 277 | 39.0% | -0.00 | — | — | 0.01 | — |
| — | 21.78 | 21.98 | 21.88 | +1.00 | 39.4% | 278 | 39.4% | -0.00 | — | — | 0.01 | — |
| — | 20.78 | 20.97 | 20.88 | +1.00 | 39.8% | 279 | 39.8% | -0.00 | — | — | 0.01 | — |
| — | 19.78 | 19.97 | 19.88 | +1.00 | 40.3% | 280 | 40.3% | -0.00 | — | — | 0.01 | — |
| — | 18.78 | 18.98 | 18.88 | +1.00 | 40.7% | 281 | 40.7% | -0.00 | — | — | 0.01 | — |
| — | 17.79 | 17.98 | 17.89 | +1.00 | 41.0% | 282 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 17.26 | 17.48 | 17.37 | +1.00 | 41.1% | 282.5 | 41.1% | -0.00 | — | — | 0.01 | — |
| — | 16.76 | 16.98 | 16.87 | +1.00 | 41.1% | 283 | 41.1% | -0.00 | — | — | 0.01 | — |
| — | 15.79 | 15.98 | 15.88 | +0.99 | 40.6% | 284 | 40.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.80 | 14.98 | 14.89 | +0.99 | 39.4% | 285 | 39.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.80 | 13.98 | 13.89 | +0.99 | 37.7% | 286 | 37.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.75 | 12.99 | 12.87 | +0.99 | 35.8% | 287 | 35.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.28 | 12.49 | 12.38 | +0.99 | 34.8% | 287.5 | 34.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.77 | 12.00 | 11.88 | +0.99 | 33.9% | 288 | 33.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.77 | 11.00 | 10.88 | +0.99 | 32.1% | 289 | 32.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.77 | 10.01 | 9.89 | +0.98 | 30.5% | 290 | 30.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.79 | 9.02 | 8.90 | +0.98 | 29.2% | 291 | 29.2% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 7.81 | 8.04 | 7.92 | +0.97 | 28.1% | 292 | 28.1% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 7.36 | 7.55 | 7.46 | — | — | 292.5 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 6.88 | 7.07 | 6.97 | — | — | 293 | 27.2% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 5.93 | 6.04 | 5.99 | — | — | 294 | 26.2% | -0.07 | 0.14 | 0.13 | 0.15 | — |
| — | 5.01 | 5.11 | 5.06 | +0.90 | 25.5% | 295 | 25.5% | -0.10 | 0.21 | 0.20 | 0.22 | — |
| — | 4.12 | 4.20 | 4.16 | +0.85 | 24.9% | 296 | 24.9% | -0.15 | 0.32 | 0.31 | 0.33 | — |
| — | 3.28 | 3.37 | 3.33 | +0.78 | 23.9% | 297 | 23.9% | -0.21 | 0.48 | 0.47 | 0.49 | — |
| — | 2.87 | 2.97 | 2.92 | +0.74 | 23.3% | 297.5 | 23.3% | -0.25 | 0.57 | 0.57 | 0.58 | — |
| — | 2.49 | 2.59 | 2.54 | +0.70 | 22.7% | 298 | 22.7% | -0.30 | 0.69 | 0.69 | 0.70 | — |
| — | 1.82 | 1.89 | 1.85 | +0.60 | 22.1% | 299 | 22.1% | -0.40 | 1.00 | 0.99 | 1.02 | — |
| — | 1.26 | 1.29 | 1.27 | +0.49 | 21.3% | 300 | 21.3% | -0.52 | 1.42 | 1.40 | 1.43 | — |
| — | 0.81 | 0.84 | 0.82 | +0.37 | 20.9% | 301 | 20.9% | -0.64 | 1.99 | 1.96 | 2.02 | — |
| — | 0.49 | 0.51 | 0.50 | +0.26 | 20.8% | 302 | 20.8% | -0.75 | 2.65 | 2.61 | 2.70 | — |
| — | 0.37 | 0.40 | 0.39 | +0.21 | 20.9% | 302.5 | 20.9% | -0.80 | 3.04 | 2.99 | 3.08 | — |
| — | 0.29 | 0.30 | 0.29 | +0.17 | 21.0% | 303 | 21.0% | -0.83 | 3.44 | 3.39 | 3.49 | — |
| — | 0.15 | 0.16 | 0.15 | +0.10 | 21.0% | 304 | 21.0% | -0.90 | 4.31 | 4.26 | 4.36 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 21.1% | 305 | 21.1% | -0.95 | 5.23 | 5.14 | 5.32 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 21.6% | 306 | 21.6% | -0.97 | 6.24 | 6.12 | 6.36 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 22.5% | 307 | 22.5% | -0.99 | 7.21 | 7.11 | 7.31 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 23.1% | 307.5 | 23.1% | -1.00 | 7.71 | 7.61 | 7.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.6% | 308 | 23.6% | -1.00 | 8.21 | 8.13 | 8.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.8% | 309 | 24.8% | -1.00 | 9.21 | 9.11 | 9.31 | — |
| — | — | 0.01 | — | +0.01 | 26.1% | 310 | 26.1% | -1.00 | 10.21 | 10.11 | 10.31 | — |
| — | — | 0.01 | — | +0.01 | 27.5% | 311 | 27.5% | -1.00 | 11.21 | 11.11 | 11.31 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 312 | 28.7% | -1.00 | 12.21 | 12.11 | 12.31 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 312.5 | 29.3% | -1.00 | 12.71 | 12.61 | 12.81 | — |
| — | — | 0.01 | — | — | — | 313 | — | — | 13.21 | 13.11 | 13.31 | — |
| — | — | 0.01 | — | — | — | 314 | — | — | 14.21 | 14.11 | 14.31 | — |
| — | — | 0.01 | — | — | — | 315 | — | — | 15.21 | 15.11 | 15.30 | — |
| — | — | 0.01 | — | — | — | 316 | 32.0% | -1.00 | 16.20 | 16.11 | 16.30 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 317.5 | 32.8% | -1.00 | 17.70 | 17.61 | 17.80 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 320 | 33.7% | -1.00 | 20.20 | 20.11 | 20.30 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 325 | 35.3% | -1.00 | 25.20 | 25.10 | 25.31 | — |
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.