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 | |
| — | 29.46 | 29.64 | 29.55 | +0.99 | 34.0% | 267.5 | 34.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.96 | 29.15 | 29.05 | +0.99 | 33.6% | 268 | 33.6% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 27.95 | 28.15 | 28.05 | +0.99 | 32.9% | 269 | 32.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 26.96 | 27.16 | 27.06 | +0.98 | 32.1% | 270 | 32.1% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 25.96 | 26.16 | 26.06 | +0.98 | 31.4% | 271 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 24.97 | 25.17 | 25.07 | — | — | 272 | 30.8% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 24.49 | 24.67 | 24.58 | +0.98 | 30.5% | 272.5 | 30.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.98 | 24.18 | 24.08 | — | — | 273 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 22.99 | 23.19 | 23.09 | — | — | 274 | 29.5% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.02 | 22.21 | 22.11 | — | — | 275 | 28.9% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 21.03 | 21.23 | 21.13 | +0.97 | 28.3% | 276 | 28.3% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 20.06 | 20.25 | 20.16 | +0.97 | 27.8% | 277 | 27.8% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 19.56 | 19.76 | 19.66 | — | — | 277.5 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 19.08 | 19.27 | 19.18 | — | — | 278 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 18.11 | 18.30 | 18.20 | — | — | 279 | — | — | 0.20 | 0.19 | 0.22 | — |
| — | 17.15 | 17.31 | 17.23 | — | — | 280 | 26.2% | -0.05 | 0.23 | 0.23 | 0.24 | — |
| — | 16.18 | 16.38 | 16.28 | +0.94 | 25.7% | 281 | 25.7% | -0.06 | 0.28 | 0.27 | 0.28 | — |
| — | 15.22 | 15.41 | 15.31 | — | — | 282 | 25.2% | -0.07 | 0.32 | 0.31 | 0.33 | — |
| — | 14.28 | 14.45 | 14.37 | — | — | 283 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 13.35 | 13.54 | 13.45 | +0.91 | 25.0% | 284 | 24.3% | -0.09 | 0.44 | 0.43 | 0.45 | — |
| — | 12.43 | 12.62 | 12.53 | +0.89 | 24.7% | 285 | 23.9% | -0.11 | 0.52 | 0.51 | 0.53 | — |
| — | 11.54 | 11.68 | 11.61 | — | — | 286 | — | — | 0.60 | 0.59 | 0.62 | — |
| — | 10.63 | 10.79 | 10.71 | — | — | 287 | 23.1% | -0.14 | 0.70 | 0.69 | 0.72 | — |
| — | 9.77 | 9.92 | 9.85 | +0.84 | 22.7% | 288 | 22.7% | -0.16 | 0.83 | 0.81 | 0.85 | — |
| — | 8.91 | 9.04 | 8.97 | +0.81 | 22.3% | 289 | 22.3% | -0.19 | 0.97 | 0.95 | 0.99 | — |
| — | 8.08 | 8.21 | 8.14 | +0.79 | 21.9% | 290 | 21.9% | -0.22 | 1.14 | 1.11 | 1.16 | — |
| — | 7.25 | 7.40 | 7.33 | +0.76 | 21.5% | 291 | 21.5% | -0.25 | 1.32 | 1.30 | 1.34 | — |
| — | 6.47 | 6.61 | 6.54 | +0.72 | 21.1% | 292 | 21.1% | -0.28 | 1.53 | 1.51 | 1.56 | — |
| — | 5.73 | 5.85 | 5.79 | +0.68 | 20.7% | 293 | 20.7% | -0.32 | 1.78 | 1.76 | 1.81 | — |
| — | 5.03 | 5.13 | 5.08 | +0.64 | 20.3% | 294 | 20.3% | -0.36 | 2.07 | 2.04 | 2.10 | — |
| — | 4.36 | 4.44 | 4.40 | +0.60 | 19.9% | 295 | 19.9% | -0.40 | 2.40 | 2.37 | 2.42 | — |
| — | 3.73 | 3.80 | 3.77 | +0.55 | 19.5% | 296 | 19.5% | -0.45 | 2.76 | 2.73 | 2.79 | — |
| — | 3.15 | 3.21 | 3.18 | +0.50 | 19.1% | 297 | 19.1% | -0.50 | 3.17 | 3.14 | 3.20 | — |
| — | 2.61 | 2.68 | 2.65 | +0.45 | 18.7% | 298 | 18.7% | -0.55 | 3.63 | 3.61 | 3.66 | — |
| — | 2.13 | 2.19 | 2.16 | +0.40 | 18.3% | 299 | 18.3% | -0.60 | 4.16 | 4.11 | 4.20 | — |
| — | 1.71 | 1.76 | 1.74 | +0.35 | 18.0% | 300 | 18.0% | -0.66 | 4.73 | 4.68 | 4.78 | — |
| — | 1.33 | 1.39 | 1.36 | +0.30 | 17.6% | 301 | 17.6% | -0.71 | 5.36 | 5.29 | 5.43 | — |
| — | 1.02 | 1.07 | 1.04 | +0.25 | 17.2% | 302 | 17.2% | -0.76 | 6.05 | 5.97 | 6.13 | — |
| — | 0.76 | 0.80 | 0.78 | +0.20 | 16.9% | 303 | 16.9% | -0.81 | 6.80 | 6.73 | 6.88 | — |
| — | 0.56 | 0.59 | 0.57 | +0.16 | 16.7% | 304 | 16.7% | -0.85 | 7.62 | 7.53 | 7.70 | — |
| — | 0.40 | 0.43 | 0.41 | +0.12 | 16.4% | 305 | 16.4% | -0.89 | 8.47 | 8.38 | 8.56 | — |
| — | 0.28 | 0.29 | 0.28 | +0.10 | 16.2% | 306 | 16.2% | -0.92 | 9.36 | 9.27 | 9.45 | — |
| — | 0.19 | 0.20 | 0.20 | +0.07 | 16.1% | 307 | 16.1% | -0.94 | 10.29 | 10.18 | 10.40 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 16.1% | 307.5 | 16.1% | -0.96 | 10.77 | 10.66 | 10.87 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 16.0% | 308 | 16.0% | -0.96 | 11.24 | 11.14 | 11.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 16.0% | 309 | 16.0% | -0.98 | 12.24 | 12.15 | 12.33 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 16.0% | 310 | 16.0% | -0.99 | 13.22 | 13.12 | 13.32 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 16.1% | 311 | 16.1% | -1.00 | 14.23 | 14.14 | 14.32 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 16.2% | 312 | 16.2% | -1.00 | 15.21 | 15.12 | 15.31 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 16.2% | 312.5 | 16.2% | -1.00 | 15.72 | 15.63 | 15.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.3% | 313 | 16.3% | -1.00 | 16.22 | 16.13 | 16.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.5% | 314 | 16.5% | -1.00 | 17.22 | 17.13 | 17.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 315 | 16.7% | -1.00 | 18.21 | 18.11 | 18.31 | — |
| — | — | 0.02 | — | +0.00 | 16.9% | 316 | 16.9% | -1.00 | 19.22 | 19.13 | 19.31 | — |
| — | — | 0.02 | — | +0.00 | 17.1% | 317 | 17.1% | -1.00 | 20.22 | 20.13 | 20.31 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 318 | 17.3% | -1.00 | 21.22 | 21.13 | 21.31 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 319 | 17.5% | -1.00 | 22.22 | 22.13 | 22.31 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 320 | 17.8% | -1.00 | 23.22 | 23.13 | 23.31 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 321 | 18.0% | -1.00 | 24.22 | 24.13 | 24.31 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 322 | 18.3% | -1.00 | 25.22 | 25.13 | 25.31 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 323 | 18.6% | -1.00 | 26.22 | 26.13 | 26.31 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 324 | 18.9% | -1.00 | 27.22 | 27.13 | 27.31 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 325 | 19.2% | -1.00 | 28.22 | 28.13 | 28.31 | — |
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.