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 | |
| — | 29.18 | 29.30 | 29.24 | +0.99 | 32.8% | 267 | 32.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 28.18 | 28.31 | 28.25 | +0.99 | 32.0% | 268 | 32.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 27.19 | 27.31 | 27.25 | +0.99 | 31.2% | 269 | 31.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 26.19 | 26.32 | 26.25 | +0.98 | 30.4% | 270 | 30.4% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 25.20 | 25.32 | 25.26 | +0.98 | 29.6% | 271 | 29.6% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 24.20 | 24.33 | 24.27 | +0.98 | 28.8% | 272 | 28.8% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 23.21 | 23.33 | 23.27 | +0.98 | 28.0% | 273 | 28.0% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 22.21 | 22.34 | 22.27 | +0.98 | 27.2% | 274 | 27.2% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 21.22 | 21.34 | 21.28 | +0.97 | 26.4% | 275 | 26.4% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 20.23 | 20.35 | 20.29 | +0.97 | 25.7% | 276 | 25.7% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 19.24 | 19.37 | 19.30 | +0.97 | 25.0% | 277 | 25.0% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 18.26 | 18.38 | 18.32 | +0.96 | 24.3% | 278 | 24.3% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 17.27 | 17.39 | 17.33 | +0.96 | 23.7% | 279 | 23.7% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 16.29 | 16.41 | 16.35 | +0.95 | 23.1% | 280 | 23.1% | -0.05 | 0.14 | 0.14 | 0.15 | — |
| — | 15.31 | 15.44 | 15.38 | +0.94 | 22.5% | 281 | 22.5% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 14.34 | 14.46 | 14.40 | +0.94 | 22.0% | 282 | 22.0% | -0.06 | 0.20 | 0.19 | 0.20 | — |
| — | 13.38 | 13.50 | 13.44 | +0.93 | 21.5% | 283 | 21.5% | -0.07 | 0.23 | 0.22 | 0.24 | — |
| — | 12.42 | 12.54 | 12.48 | +0.92 | 21.0% | 284 | 21.0% | -0.08 | 0.27 | 0.26 | 0.28 | — |
| — | 11.47 | 11.59 | 11.53 | +0.90 | 20.5% | 285 | 20.5% | -0.10 | 0.33 | 0.32 | 0.33 | — |
| — | 10.54 | 10.65 | 10.60 | +0.89 | 19.9% | 286 | 19.9% | -0.11 | 0.39 | 0.38 | 0.39 | — |
| — | 9.62 | 9.73 | 9.68 | +0.87 | 19.3% | 287 | 19.3% | -0.13 | 0.46 | 0.45 | 0.47 | — |
| — | 8.71 | 8.82 | 8.77 | +0.85 | 18.8% | 288 | 18.8% | -0.15 | 0.56 | 0.54 | 0.57 | — |
| — | 7.83 | 7.93 | 7.88 | +0.83 | 18.3% | 289 | 18.3% | -0.17 | 0.67 | 0.66 | 0.68 | — |
| — | 6.97 | 7.07 | 7.02 | +0.81 | 18.0% | 290 | 18.0% | -0.19 | 0.81 | 0.80 | 0.83 | — |
| — | 6.14 | 6.23 | 6.18 | +0.78 | 17.5% | 291 | 17.5% | -0.22 | 0.97 | 0.96 | 0.99 | — |
| — | 5.35 | 5.43 | 5.39 | +0.75 | 17.1% | 292 | 17.1% | -0.25 | 1.18 | 1.16 | 1.20 | — |
| — | 4.60 | 4.67 | 4.63 | +0.71 | 16.7% | 293 | 16.7% | -0.29 | 1.43 | 1.41 | 1.44 | — |
| — | 3.89 | 3.95 | 3.92 | +0.67 | 16.3% | 294 | 16.3% | -0.33 | 1.72 | 1.70 | 1.74 | — |
| — | 3.24 | 3.29 | 3.27 | +0.63 | 16.0% | 295 | 16.0% | -0.37 | 2.06 | 2.04 | 2.09 | — |
| — | 2.65 | 2.69 | 2.67 | +0.58 | 15.7% | 296 | 15.7% | -0.42 | 2.48 | 2.45 | 2.50 | — |
| — | 2.12 | 2.16 | 2.14 | +0.53 | 15.4% | 297 | 15.4% | -0.47 | 2.94 | 2.92 | 2.97 | — |
| — | 1.66 | 1.68 | 1.67 | +0.47 | 15.1% | 298 | 15.1% | -0.53 | 3.49 | 3.46 | 3.52 | — |
| — | 1.27 | 1.30 | 1.28 | +0.42 | 14.8% | 299 | 14.8% | -0.58 | 4.11 | 4.07 | 4.14 | — |
| — | 0.95 | 0.98 | 0.96 | +0.36 | 14.5% | 300 | 14.5% | -0.64 | 4.79 | 4.75 | 4.84 | — |
| — | 0.69 | 0.72 | 0.70 | +0.31 | 14.3% | 301 | 14.3% | -0.70 | 5.54 | 5.49 | 5.59 | — |
| — | 0.49 | 0.52 | 0.51 | +0.26 | 14.1% | 302 | 14.1% | -0.75 | 6.36 | 6.30 | 6.41 | — |
| — | 0.34 | 0.37 | 0.35 | +0.21 | 14.0% | 303 | 14.0% | -0.80 | 7.21 | 7.16 | 7.27 | — |
| — | 0.24 | 0.26 | 0.25 | +0.17 | 14.0% | 304 | 14.0% | -0.84 | 8.12 | 8.06 | 8.18 | — |
| — | 0.16 | 0.18 | 0.17 | +0.13 | 14.0% | 305 | 14.0% | -0.88 | 9.05 | 8.99 | 9.12 | — |
| — | 0.11 | 0.13 | 0.12 | +0.10 | 14.1% | 306 | 14.1% | -0.91 | 10.02 | 9.95 | 10.08 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 14.3% | 307 | 14.3% | -0.94 | 10.99 | 10.93 | 11.06 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 14.6% | 308 | 14.6% | -0.96 | 11.98 | 11.92 | 12.04 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 15.0% | 309 | 15.0% | -0.98 | 12.97 | 12.91 | 13.04 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 15.4% | 310 | 15.4% | -0.99 | 13.97 | 13.91 | 14.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.8% | 311 | 15.8% | -1.00 | 14.97 | 14.91 | 15.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.3% | 312 | 16.3% | -1.00 | 15.97 | 15.91 | 16.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 313 | 16.7% | -1.00 | 16.98 | 16.91 | 17.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.0% | 314 | 17.0% | -1.00 | 17.98 | 17.91 | 18.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.1% | 315 | 17.1% | -1.00 | 18.98 | 18.91 | 19.04 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 320 | 15.4% | -1.00 | 23.98 | 23.91 | 24.04 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 325 | 13.4% | -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.