Spot 296.95
· 242 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.99 | 29.24 | 29.11 | +0.98 | 32.6% | 268 | 32.6% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 28.00 | 28.24 | 28.12 | +0.98 | 32.0% | 269 | 32.0% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 27.01 | 27.26 | 27.14 | +0.98 | 31.3% | 270 | 31.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 26.02 | 26.27 | 26.14 | +0.98 | 30.7% | 271 | 30.7% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 25.03 | 25.28 | 25.16 | +0.98 | 30.1% | 272 | 30.1% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 24.04 | 24.29 | 24.16 | +0.97 | 29.5% | 273 | 29.5% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 23.06 | 23.31 | 23.18 | +0.97 | 28.9% | 274 | 28.9% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 22.08 | 22.33 | 22.20 | +0.97 | 28.4% | 275 | 28.4% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 21.10 | 21.33 | 21.21 | +0.96 | 27.8% | 276 | 27.8% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 20.13 | 20.38 | 20.25 | +0.96 | 27.3% | 277 | 27.3% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 19.16 | 19.41 | 19.29 | +0.95 | 26.8% | 278 | 26.8% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 18.19 | 18.40 | 18.30 | +0.95 | 26.4% | 279 | 26.4% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 17.20 | 17.43 | 17.32 | +0.94 | 25.9% | 280 | 25.9% | -0.06 | 0.30 | 0.29 | 0.32 | — |
| — | 16.24 | 16.48 | 16.36 | +0.93 | 25.5% | 281 | 25.5% | -0.07 | 0.35 | 0.34 | 0.37 | — |
| — | 15.31 | 15.53 | 15.42 | +0.92 | 25.1% | 282 | 25.1% | -0.08 | 0.41 | 0.40 | 0.43 | — |
| — | 14.37 | 14.60 | 14.48 | +0.91 | 24.7% | 283 | 24.7% | -0.09 | 0.48 | 0.47 | 0.50 | — |
| — | 13.46 | 13.68 | 13.57 | +0.90 | 24.3% | 284 | 24.3% | -0.10 | 0.56 | 0.55 | 0.57 | — |
| — | 12.58 | 12.75 | 12.66 | +0.88 | 23.9% | 285 | 23.9% | -0.12 | 0.65 | 0.64 | 0.66 | — |
| — | 11.66 | 11.85 | 11.76 | +0.86 | 23.5% | 286 | 23.5% | -0.14 | 0.76 | 0.74 | 0.77 | — |
| — | 10.81 | 10.96 | 10.88 | +0.84 | 23.2% | 287 | 23.2% | -0.16 | 0.88 | 0.86 | 0.89 | — |
| — | 9.94 | 10.10 | 10.02 | +0.82 | 22.8% | 288 | 22.8% | -0.18 | 1.01 | 0.99 | 1.03 | — |
| — | 9.11 | 9.25 | 9.18 | +0.80 | 22.5% | 289 | 22.5% | -0.20 | 1.17 | 1.15 | 1.19 | — |
| — | 8.29 | 8.43 | 8.36 | +0.77 | 22.1% | 290 | 22.1% | -0.23 | 1.35 | 1.33 | 1.37 | — |
| — | 7.50 | 7.63 | 7.57 | +0.74 | 21.8% | 291 | 21.8% | -0.26 | 1.54 | 1.52 | 1.57 | — |
| — | 6.74 | 6.86 | 6.80 | +0.71 | 21.4% | 292 | 21.4% | -0.29 | 1.77 | 1.75 | 1.80 | — |
| — | 6.01 | 6.11 | 6.06 | +0.67 | 21.1% | 293 | 21.1% | -0.33 | 2.04 | 2.02 | 2.07 | — |
| — | 5.31 | 5.40 | 5.36 | +0.63 | 20.7% | 294 | 20.7% | -0.37 | 2.34 | 2.31 | 2.37 | — |
| — | 4.65 | 4.73 | 4.69 | +0.59 | 20.3% | 295 | 20.3% | -0.41 | 2.67 | 2.65 | 2.70 | — |
| — | 4.03 | 4.10 | 4.07 | +0.55 | 20.0% | 296 | 20.0% | -0.45 | 3.04 | 3.02 | 3.07 | — |
| — | 3.45 | 3.51 | 3.48 | +0.51 | 19.6% | 297 | 19.6% | -0.50 | 3.46 | 3.44 | 3.49 | — |
| — | 2.91 | 2.97 | 2.94 | +0.46 | 19.2% | 298 | 19.2% | -0.54 | 3.92 | 3.90 | 3.95 | — |
| — | 2.42 | 2.48 | 2.45 | +0.41 | 18.8% | 299 | 18.8% | -0.59 | 4.44 | 4.40 | 4.48 | — |
| — | 1.97 | 2.03 | 2.00 | +0.36 | 18.5% | 300 | 18.5% | -0.64 | 4.99 | 4.94 | 5.04 | — |
| — | 1.58 | 1.64 | 1.61 | +0.31 | 18.1% | 301 | 18.1% | -0.69 | 5.59 | 5.53 | 5.66 | — |
| — | 1.24 | 1.29 | 1.26 | +0.27 | 17.8% | 302 | 17.8% | -0.74 | 6.27 | 6.19 | 6.35 | — |
| — | 0.95 | 1.00 | 0.97 | +0.22 | 17.4% | 303 | 17.4% | -0.78 | 6.99 | 6.90 | 7.07 | — |
| — | 0.72 | 0.76 | 0.74 | +0.19 | 17.1% | 304 | 17.1% | -0.82 | 7.75 | 7.66 | 7.83 | — |
| — | 0.53 | 0.57 | 0.55 | +0.15 | 16.8% | 305 | 16.8% | -0.86 | 8.57 | 8.48 | 8.66 | — |
| — | 0.38 | 0.42 | 0.40 | +0.12 | 16.5% | 306 | 16.5% | -0.90 | 9.44 | 9.35 | 9.53 | — |
| — | 0.27 | 0.30 | 0.28 | +0.09 | 16.3% | 307 | 16.3% | -0.93 | 10.35 | 10.25 | 10.44 | — |
| — | 0.19 | 0.22 | 0.20 | +0.07 | 16.2% | 308 | 16.2% | -0.95 | 11.29 | 11.19 | 11.38 | — |
| — | 0.13 | 0.16 | 0.14 | +0.05 | 16.0% | 309 | 16.0% | -0.97 | 12.26 | 12.16 | 12.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 15.9% | 310 | 15.9% | -0.98 | 13.23 | 13.11 | 13.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 15.9% | 311 | 15.9% | -1.00 | 14.23 | 14.11 | 14.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 15.9% | 312 | 15.9% | -1.00 | 15.23 | 15.11 | 15.36 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.9% | 313 | 15.9% | -1.00 | 16.23 | 16.11 | 16.36 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.0% | 314 | 16.0% | -1.00 | 17.23 | 17.11 | 17.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.0% | 315 | 16.0% | -1.00 | 18.23 | 18.10 | 18.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.2% | 316 | 16.2% | -1.00 | 19.23 | 19.10 | 19.36 | — |
| — | — | 0.02 | — | +0.00 | 16.3% | 317 | 16.3% | -1.00 | 20.23 | 20.10 | 20.36 | — |
| — | — | 0.02 | — | +0.00 | 16.5% | 318 | 16.5% | -1.00 | 21.23 | 21.10 | 21.36 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 319 | 16.7% | -1.00 | 22.23 | 22.10 | 22.36 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 320 | 16.9% | -1.00 | 23.23 | 23.10 | 23.36 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 321 | 17.1% | -1.00 | 24.23 | 24.10 | 24.36 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 322 | 17.4% | -1.00 | 25.23 | 25.10 | 25.36 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 323 | 17.6% | -1.00 | 26.23 | 26.10 | 26.36 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 324 | 17.8% | -1.00 | 27.23 | 27.10 | 27.36 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 325 | 18.1% | -1.00 | 28.23 | 28.10 | 28.36 | — |
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.