Spot 296.10
· 218 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.47 | 29.73 | 29.60 | +0.98 | 33.2% | 267 | 33.2% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 28.48 | 28.76 | 28.62 | +0.98 | 32.5% | 268 | 32.5% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 27.49 | 27.76 | 27.62 | +0.98 | 31.9% | 269 | 31.9% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 26.51 | 26.77 | 26.64 | +0.97 | 31.2% | 270 | 31.2% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 25.52 | 25.80 | 25.66 | +0.97 | 30.6% | 271 | 30.6% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 24.54 | 24.81 | 24.68 | +0.97 | 30.0% | 272 | 30.0% | -0.03 | 0.23 | 0.22 | 0.24 | — |
| — | 23.56 | 23.84 | 23.70 | +0.97 | 29.4% | 273 | 29.4% | -0.03 | 0.25 | 0.24 | 0.26 | — |
| — | 22.58 | 22.87 | 22.73 | +0.97 | 28.8% | 274 | 28.8% | -0.04 | 0.28 | 0.26 | 0.29 | — |
| — | 21.61 | 21.91 | 21.76 | +0.96 | 28.3% | 275 | 28.3% | -0.04 | 0.30 | 0.29 | 0.31 | — |
| — | 20.64 | 20.94 | 20.79 | +0.96 | 27.7% | 276 | 27.7% | -0.04 | 0.33 | 0.32 | 0.34 | — |
| — | 19.68 | 19.96 | 19.82 | +0.95 | 27.2% | 277 | 27.2% | -0.04 | 0.37 | 0.36 | 0.38 | — |
| — | 18.73 | 18.97 | 18.85 | +0.95 | 26.7% | 278 | 26.7% | -0.05 | 0.41 | 0.40 | 0.42 | — |
| — | 17.78 | 18.00 | 17.89 | +0.95 | 26.2% | 279 | 26.2% | -0.06 | 0.46 | 0.45 | 0.47 | — |
| — | 16.84 | 17.07 | 16.95 | +0.94 | 25.7% | 280 | 25.7% | -0.06 | 0.52 | 0.50 | 0.53 | — |
| — | 15.90 | 16.14 | 16.02 | +0.93 | 25.3% | 281 | 25.3% | -0.07 | 0.58 | 0.57 | 0.59 | — |
| — | 14.98 | 15.22 | 15.10 | +0.93 | 24.8% | 282 | 24.8% | -0.07 | 0.66 | 0.64 | 0.67 | — |
| — | 14.10 | 14.30 | 14.20 | +0.92 | 24.4% | 283 | 24.4% | -0.08 | 0.74 | 0.73 | 0.75 | — |
| — | 13.16 | 13.40 | 13.28 | — | — | 284 | 24.0% | -0.09 | 0.83 | 0.82 | 0.85 | — |
| — | 12.31 | 12.52 | 12.41 | — | — | 285 | 23.6% | -0.11 | 0.94 | 0.93 | 0.96 | — |
| — | 11.43 | 11.62 | 11.53 | — | — | 286 | — | — | 1.06 | 1.05 | 1.08 | — |
| — | 10.58 | 10.77 | 10.68 | — | — | 287 | — | — | 1.20 | 1.19 | 1.21 | — |
| — | 9.73 | 9.91 | 9.82 | — | — | 288 | 22.3% | -0.15 | 1.35 | 1.34 | 1.37 | — |
| — | 8.91 | 9.09 | 9.00 | — | — | 289 | — | — | 1.53 | 1.52 | 1.55 | — |
| — | 8.12 | 8.29 | 8.21 | +0.81 | 21.6% | 290 | 21.6% | -0.19 | 1.74 | 1.72 | 1.75 | — |
| — | 7.34 | 7.51 | 7.42 | +0.79 | 21.2% | 291 | 21.2% | -0.21 | 1.96 | 1.94 | 1.98 | — |
| — | 6.60 | 6.75 | 6.67 | +0.76 | 20.8% | 292 | — | — | 2.21 | 2.19 | 2.24 | — |
| — | 5.90 | 6.03 | 5.96 | +0.74 | 20.4% | 293 | 20.4% | -0.27 | 2.50 | 2.47 | 2.52 | — |
| — | 5.22 | 5.33 | 5.28 | — | — | 294 | 20.1% | -0.30 | 2.81 | 2.79 | 2.84 | — |
| — | 4.59 | 4.66 | 4.62 | — | — | 295 | 19.7% | -0.33 | 3.17 | 3.14 | 3.20 | — |
| — | 4.00 | 4.05 | 4.03 | — | — | 296 | 19.4% | -0.36 | 3.57 | 3.54 | 3.60 | — |
| — | 3.44 | 3.50 | 3.47 | — | — | 297 | 19.0% | -0.41 | 4.01 | 3.98 | 4.04 | — |
| — | 2.93 | 2.98 | 2.96 | — | — | 298 | 18.7% | -0.45 | 4.50 | 4.43 | 4.57 | — |
| — | 2.45 | 2.51 | 2.48 | +0.51 | 18.4% | 299 | 18.4% | -0.49 | 5.04 | 4.96 | 5.11 | — |
| — | 2.03 | 2.08 | 2.06 | +0.47 | 18.0% | 300 | 18.0% | -0.54 | 5.62 | 5.53 | 5.71 | — |
| — | 1.66 | 1.70 | 1.68 | +0.43 | 17.7% | 301 | 17.7% | -0.58 | 6.24 | 6.15 | 6.33 | — |
| — | 1.34 | 1.37 | 1.35 | +0.38 | 17.4% | 302 | 17.4% | -0.63 | 6.92 | 6.82 | 7.01 | — |
| — | 1.05 | 1.09 | 1.07 | +0.34 | 17.1% | 303 | 17.1% | -0.67 | 7.64 | 7.54 | 7.75 | — |
| — | 0.82 | 0.85 | 0.83 | +0.30 | 16.8% | 304 | 16.8% | -0.72 | 8.43 | 8.34 | 8.52 | — |
| — | 0.62 | 0.65 | 0.64 | +0.26 | 16.5% | 305 | 16.5% | -0.75 | 9.24 | 9.12 | 9.37 | — |
| — | 0.47 | 0.49 | 0.48 | +0.22 | 16.3% | 306 | 16.3% | -0.79 | 10.14 | 10.01 | 10.27 | — |
| — | 0.35 | 0.37 | 0.36 | +0.18 | 16.2% | 307 | 16.2% | -0.83 | 11.04 | 10.92 | 11.17 | — |
| — | 0.25 | 0.27 | 0.26 | +0.15 | 16.1% | 308 | 16.1% | -0.86 | 11.95 | 11.80 | 12.09 | — |
| — | 0.18 | 0.21 | 0.20 | +0.12 | 16.0% | 309 | 16.0% | -0.90 | 12.90 | 12.76 | 13.04 | — |
| — | 0.13 | 0.15 | 0.14 | +0.10 | 16.0% | 310 | 16.0% | -0.92 | 13.85 | 13.70 | 14.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 16.0% | 311 | 16.0% | -0.95 | 14.87 | 14.71 | 15.03 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 16.1% | 312 | 16.1% | -0.97 | 15.88 | 15.74 | 16.01 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 16.2% | 313 | 16.2% | -0.98 | 16.88 | 16.73 | 17.02 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 16.4% | 314 | 16.4% | -0.99 | 17.87 | 17.72 | 18.02 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 16.6% | 315 | 16.6% | -1.00 | 18.87 | 18.72 | 19.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.3% | 320 | 17.3% | -1.00 | 23.86 | 23.71 | 24.02 | — |
| — | — | 0.02 | — | +0.00 | 17.1% | 325 | 17.1% | -1.00 | 28.86 | 28.71 | 29.02 | — |
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.