Spot 296.00
· 216 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.43 | 29.56 | 29.50 | +0.98 | 26.4% | 267 | 26.4% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 28.44 | 28.57 | 28.50 | +0.97 | 25.9% | 268 | 25.9% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 27.46 | 27.58 | 27.52 | +0.97 | 25.5% | 269 | 25.5% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 26.47 | 26.60 | 26.54 | +0.97 | 25.0% | 270 | 25.0% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 25.49 | 25.62 | 25.55 | +0.96 | 24.6% | 271 | 24.6% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 24.51 | 24.64 | 24.57 | +0.96 | 24.2% | 272 | 24.2% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 23.53 | 23.66 | 23.59 | +0.96 | 23.7% | 273 | 23.7% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 22.56 | 22.68 | 22.62 | +0.95 | 23.3% | 274 | 23.3% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 21.59 | 21.71 | 21.65 | +0.95 | 23.0% | 275 | 23.0% | -0.05 | 0.26 | 0.25 | 0.27 | — |
| — | 20.62 | 20.75 | 20.68 | +0.94 | 22.6% | 276 | 22.6% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 19.66 | 19.78 | 19.72 | +0.93 | 22.2% | 277 | 22.2% | -0.07 | 0.33 | 0.32 | 0.34 | — |
| — | 19.18 | 19.30 | 19.24 | +0.93 | 22.0% | 277.5 | 22.0% | -0.07 | 0.35 | 0.34 | 0.36 | — |
| — | 18.70 | 18.83 | 18.77 | +0.93 | 21.9% | 278 | 21.9% | -0.07 | 0.37 | 0.36 | 0.38 | — |
| — | 17.75 | 17.87 | 17.81 | +0.92 | 21.5% | 279 | 21.5% | -0.08 | 0.41 | 0.40 | 0.43 | — |
| — | 16.81 | 16.93 | 16.87 | +0.91 | 21.2% | 280 | 21.2% | -0.09 | 0.47 | 0.46 | 0.49 | — |
| — | 15.88 | 15.99 | 15.94 | +0.90 | 20.9% | 281 | 20.9% | -0.10 | 0.54 | 0.52 | 0.55 | — |
| — | 14.95 | 15.06 | 15.01 | +0.89 | 20.5% | 282 | 20.5% | -0.11 | 0.60 | 0.59 | 0.62 | — |
| — | 14.49 | 14.60 | 14.54 | +0.88 | 20.4% | 282.5 | 20.4% | -0.12 | 0.65 | 0.63 | 0.66 | — |
| — | 14.03 | 14.15 | 14.09 | +0.88 | 20.2% | 283 | 20.2% | -0.12 | 0.69 | 0.67 | 0.70 | — |
| — | 13.13 | 13.24 | 13.19 | +0.86 | 19.9% | 284 | 19.9% | -0.14 | 0.79 | 0.77 | 0.80 | — |
| — | 12.24 | 12.35 | 12.29 | +0.85 | 19.6% | 285 | 19.6% | -0.15 | 0.89 | 0.87 | 0.91 | — |
| — | 11.36 | 11.47 | 11.41 | +0.83 | 19.3% | 286 | 19.3% | -0.17 | 1.01 | 0.99 | 1.03 | — |
| — | 10.50 | 10.60 | 10.55 | +0.82 | 19.0% | 287 | 19.0% | -0.19 | 1.15 | 1.13 | 1.17 | — |
| — | 10.08 | 10.18 | 10.13 | +0.81 | 18.8% | 287.5 | 18.8% | -0.20 | 1.23 | 1.21 | 1.24 | — |
| — | 9.66 | 9.76 | 9.71 | +0.80 | 18.7% | 288 | 18.7% | -0.21 | 1.30 | 1.29 | 1.32 | — |
| — | 8.84 | 8.93 | 8.88 | +0.77 | 18.4% | 289 | 18.4% | -0.23 | 1.49 | 1.47 | 1.50 | — |
| — | 8.05 | 8.14 | 8.10 | +0.75 | 18.0% | 290 | 18.0% | -0.25 | 1.69 | 1.67 | 1.71 | — |
| — | 7.28 | 7.36 | 7.32 | — | — | 291 | 17.7% | -0.28 | 1.92 | 1.90 | 1.94 | — |
| — | 6.54 | 6.62 | 6.58 | — | — | 292 | 17.4% | -0.30 | 2.17 | 2.15 | 2.20 | — |
| — | 6.18 | 6.25 | 6.21 | — | — | 292.5 | 17.3% | -0.32 | 2.32 | 2.30 | 2.34 | — |
| — | 5.84 | 5.90 | 5.87 | +0.67 | 17.1% | 293 | 17.1% | -0.33 | 2.47 | 2.45 | 2.49 | — |
| — | 5.17 | 5.23 | 5.20 | — | — | 294 | — | — | 2.81 | 2.78 | 2.83 | — |
| — | 4.54 | 4.59 | 4.57 | — | — | 295 | — | — | 3.17 | 3.15 | 3.20 | — |
| — | 3.95 | 4.00 | 3.98 | — | — | 296 | — | — | 3.58 | 3.56 | 3.61 | — |
| — | 3.40 | 3.45 | 3.42 | — | — | 297 | — | — | 4.04 | 4.01 | 4.07 | — |
| — | 3.15 | 3.19 | 3.17 | — | — | 297.5 | — | — | 4.29 | 4.26 | 4.32 | — |
| — | 2.90 | 2.95 | 2.92 | — | — | 298 | — | — | 4.54 | 4.51 | 4.58 | — |
| — | 2.45 | 2.49 | 2.47 | — | — | 299 | — | — | 5.09 | 5.06 | 5.13 | — |
| — | 2.04 | 2.08 | 2.06 | — | — | 300 | — | — | 5.69 | 5.65 | 5.73 | — |
| — | 1.68 | 1.72 | 1.70 | — | — | 301 | — | — | 6.34 | 6.29 | 6.39 | — |
| — | 1.36 | 1.40 | 1.38 | — | — | 302 | — | — | 7.03 | 6.98 | 7.08 | — |
| — | 1.09 | 1.13 | 1.11 | +0.30 | 14.7% | 303 | 14.7% | -0.71 | 7.78 | 7.72 | 7.83 | — |
| — | 0.86 | 0.90 | 0.88 | +0.26 | 14.5% | 304 | 14.5% | -0.75 | 8.56 | 8.51 | 8.62 | — |
| — | 0.68 | 0.71 | 0.69 | +0.23 | 14.4% | 305 | 14.4% | -0.79 | 9.39 | 9.33 | 9.46 | — |
| — | 0.52 | 0.55 | 0.54 | +0.19 | 14.3% | 306 | 14.3% | -0.82 | 10.27 | 10.20 | 10.33 | — |
| — | 0.40 | 0.43 | 0.41 | +0.16 | 14.2% | 307 | 14.2% | -0.85 | 11.16 | 11.10 | 11.22 | — |
| — | 0.30 | 0.33 | 0.32 | +0.14 | 14.2% | 308 | 14.2% | -0.88 | 12.09 | 12.02 | 12.15 | — |
| — | 0.23 | 0.25 | 0.24 | +0.11 | 14.2% | 309 | 14.2% | -0.91 | 13.04 | 12.97 | 13.10 | — |
| — | 0.17 | 0.19 | 0.18 | +0.09 | 14.2% | 310 | 14.2% | -0.93 | 14.01 | 13.94 | 14.07 | — |
| — | 0.13 | 0.15 | 0.14 | +0.08 | 14.2% | 311 | 14.2% | -0.95 | 14.98 | 14.92 | 15.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.06 | 14.3% | 312 | 14.3% | -0.97 | 15.97 | 15.91 | 16.04 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 14.4% | 313 | 14.4% | -0.98 | 16.98 | 16.91 | 17.04 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 14.6% | 314 | 14.6% | -1.00 | 17.98 | 17.91 | 18.04 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 14.7% | 315 | 14.7% | -1.00 | 18.98 | 18.91 | 19.04 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 15.2% | 317.5 | 15.2% | -1.00 | 21.48 | 21.41 | 21.54 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.8% | 320 | 15.8% | -1.00 | 23.98 | 23.91 | 24.04 | — |
| — | — | 0.02 | — | +0.00 | 17.1% | 325 | 17.1% | -1.00 | 28.98 | 28.91 | 29.04 | — |
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.