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 | |
| — | 29.15 | 29.41 | 29.28 | +0.99 | 47.0% | 267 | 47.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 28.18 | 28.40 | 28.29 | +0.99 | 45.8% | 268 | 45.8% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 27.18 | 27.40 | 27.29 | +0.99 | 44.7% | 269 | 44.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.19 | 26.42 | 26.30 | +0.99 | 43.5% | 270 | 43.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 25.16 | 25.40 | 25.28 | +0.99 | 42.3% | 271 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 24.17 | 24.41 | 24.29 | +0.99 | 41.2% | 272 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 23.19 | 23.42 | 23.30 | — | — | 273 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 22.17 | 22.42 | 22.30 | — | — | 274 | 38.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 21.18 | 21.42 | 21.30 | — | — | 275 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 20.21 | 20.44 | 20.32 | — | — | 276 | 36.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 19.22 | 19.43 | 19.32 | — | — | 277 | 35.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 18.72 | 18.95 | 18.84 | — | — | 277.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 18.23 | 18.44 | 18.34 | — | — | 278 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 17.20 | 17.45 | 17.32 | — | — | 279 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 16.25 | 16.47 | 16.36 | — | — | 280 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 15.26 | 15.47 | 15.37 | — | — | 281 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 14.24 | 14.47 | 14.36 | — | — | 282 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 13.76 | 14.00 | 13.88 | — | — | 282.5 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 13.30 | 13.50 | 13.40 | — | — | 283 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 12.33 | 12.52 | 12.43 | — | — | 284 | 28.1% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 11.36 | 11.55 | 11.46 | +0.96 | 27.2% | 285 | 27.2% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 10.40 | 10.59 | 10.49 | +0.96 | 26.4% | 286 | 26.4% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 9.45 | 9.64 | 9.54 | +0.95 | 25.6% | 287 | 25.6% | -0.05 | 0.27 | 0.26 | 0.28 | — |
| — | 8.98 | 9.17 | 9.07 | +0.94 | 25.2% | 287.5 | 25.2% | -0.06 | 0.30 | 0.29 | 0.31 | — |
| — | 8.52 | 8.71 | 8.62 | +0.94 | 24.8% | 288 | 24.8% | -0.06 | 0.34 | 0.32 | 0.35 | — |
| — | 7.60 | 7.78 | 7.69 | +0.93 | 24.1% | 289 | 24.1% | -0.07 | 0.41 | 0.40 | 0.43 | — |
| — | 6.70 | 6.88 | 6.79 | +0.91 | 23.4% | 290 | 23.4% | -0.09 | 0.52 | 0.51 | 0.53 | — |
| — | 5.84 | 6.01 | 5.92 | +0.89 | 22.7% | 291 | 22.7% | -0.11 | 0.66 | 0.64 | 0.67 | — |
| — | 5.02 | 5.17 | 5.09 | +0.86 | 22.1% | 292 | 22.1% | -0.14 | 0.83 | 0.82 | 0.84 | — |
| — | 4.62 | 4.79 | 4.71 | +0.86 | 21.8% | 292.5 | 21.8% | -0.15 | 0.93 | 0.91 | 0.94 | — |
| — | 4.23 | 4.38 | 4.30 | +0.83 | 21.5% | 293 | 21.5% | -0.17 | 1.04 | 1.02 | 1.06 | — |
| — | 3.51 | 3.63 | 3.57 | +0.79 | 20.9% | 294 | 20.9% | -0.21 | 1.29 | 1.27 | 1.32 | — |
| — | 2.83 | 2.89 | 2.86 | +0.75 | 20.3% | 295 | 20.3% | -0.25 | 1.61 | 1.59 | 1.63 | — |
| — | 2.24 | 2.27 | 2.25 | +0.71 | 19.7% | 296 | 19.7% | -0.30 | 2.00 | 1.97 | 2.02 | — |
| — | 1.69 | 1.73 | 1.71 | +0.64 | 19.1% | 297 | 19.1% | -0.36 | 2.44 | 2.39 | 2.48 | — |
| — | 1.45 | 1.49 | 1.47 | +0.60 | 18.8% | 297.5 | 18.8% | -0.40 | 2.69 | 2.64 | 2.74 | — |
| — | 1.23 | 1.27 | 1.25 | +0.58 | 18.6% | 298 | 18.6% | -0.43 | 2.97 | 2.92 | 3.02 | — |
| — | 0.86 | 0.89 | 0.88 | +0.49 | 18.2% | 299 | 18.2% | -0.51 | 3.62 | 3.52 | 3.71 | — |
| — | 0.57 | 0.60 | 0.58 | +0.42 | 17.7% | 300 | 17.7% | -0.58 | 4.33 | 4.23 | 4.44 | — |
| — | 0.36 | 0.38 | 0.37 | +0.35 | 17.2% | 301 | 17.2% | -0.66 | 5.13 | 5.03 | 5.23 | — |
| — | 0.21 | 0.23 | 0.22 | +0.27 | 16.7% | 302 | 16.7% | -0.73 | 6.01 | 5.89 | 6.14 | — |
| — | 0.15 | 0.17 | 0.16 | +0.23 | 16.5% | 302.5 | 16.5% | -0.78 | 6.46 | 6.33 | 6.59 | — |
| — | 0.11 | 0.13 | 0.12 | +0.20 | 16.4% | 303 | 16.4% | -0.80 | 6.92 | 6.79 | 7.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.14 | 16.2% | 304 | 16.2% | -0.87 | 7.88 | 7.75 | 8.01 | — |
| — | 0.03 | 0.04 | 0.04 | +0.10 | 16.3% | 305 | 16.3% | -0.92 | 8.90 | 8.79 | 9.01 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 16.8% | 306 | 16.8% | -0.95 | 9.87 | 9.75 | 9.98 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 17.5% | 307 | 17.5% | -0.97 | 10.87 | 10.75 | 10.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 18.2% | 308 | 18.2% | -0.99 | 11.87 | 11.75 | 11.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.6% | 309 | 18.6% | -1.00 | 12.87 | 12.75 | 12.99 | — |
| — | — | 0.01 | — | +0.01 | 18.9% | 310 | 18.9% | -1.00 | 13.88 | 13.76 | 13.99 | — |
| — | — | 0.01 | — | +0.01 | 18.9% | 311 | 18.9% | -1.00 | 14.88 | 14.75 | 15.01 | — |
| — | — | 0.01 | — | +0.01 | 18.9% | 312 | 18.9% | -1.00 | 15.88 | 15.75 | 16.01 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 313 | 18.9% | -1.00 | 16.86 | 16.75 | 16.97 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 314 | 19.0% | -1.00 | 17.88 | 17.75 | 18.01 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 315 | 19.2% | -1.00 | 18.88 | 18.75 | 19.01 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 317.5 | 20.3% | -1.00 | 21.36 | 21.25 | 21.47 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 320 | 22.0% | -1.00 | 23.88 | 23.75 | 24.01 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 325 | 27.5% | -1.00 | 28.88 | 28.75 | 29.01 | — |
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.