Spot 295.78
· 216 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 29.28 | 29.11 | +0.98 | 29.5% | 267 | 29.5% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 27.95 | 28.24 | 28.09 | +0.98 | 28.9% | 268 | 28.9% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 26.96 | 27.29 | 27.12 | +0.98 | 28.3% | 269 | 28.3% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 25.96 | 26.25 | 26.11 | +0.98 | 27.7% | 270 | 27.7% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 24.98 | 25.31 | 25.14 | +0.97 | 27.1% | 271 | 27.1% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 23.97 | 24.32 | 24.14 | +0.97 | 26.5% | 272 | 26.5% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 23.00 | 23.33 | 23.16 | +0.97 | 25.9% | 273 | 25.9% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 22.01 | 22.34 | 22.18 | +0.96 | 25.4% | 274 | 25.4% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 21.02 | 21.31 | 21.16 | +0.96 | 24.8% | 275 | 24.8% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 20.04 | 20.33 | 20.18 | +0.95 | 24.3% | 276 | 24.3% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 19.06 | 19.40 | 19.23 | +0.95 | 23.8% | 277 | 23.8% | -0.05 | 0.15 | 0.14 | 0.17 | — |
| — | 18.57 | 18.86 | 18.71 | +0.94 | 23.5% | 277.5 | 23.5% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 18.08 | 18.42 | 18.25 | +0.94 | 23.3% | 278 | 23.3% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 17.11 | 17.40 | 17.25 | +0.93 | 22.8% | 279 | 22.8% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 16.16 | 16.48 | 16.32 | +0.92 | 22.3% | 280 | 22.3% | -0.08 | 0.24 | 0.22 | 0.26 | — |
| — | 15.18 | 15.47 | 15.32 | +0.91 | 21.8% | 281 | 21.8% | -0.09 | 0.28 | 0.26 | 0.29 | — |
| — | 14.23 | 14.55 | 14.39 | +0.90 | 21.3% | 282 | 21.3% | -0.11 | 0.32 | 0.30 | 0.34 | — |
| — | 13.76 | 14.08 | 13.92 | +0.89 | 21.1% | 282.5 | 21.1% | -0.11 | 0.34 | 0.33 | 0.36 | — |
| — | 13.28 | 13.56 | 13.42 | +0.88 | 20.8% | 283 | 20.8% | -0.12 | 0.38 | 0.36 | 0.39 | — |
| — | 12.35 | 12.62 | 12.48 | +0.86 | 20.4% | 284 | 20.4% | -0.14 | 0.43 | 0.42 | 0.45 | — |
| — | 11.44 | 11.68 | 11.56 | +0.84 | 20.0% | 285 | 20.0% | -0.16 | 0.51 | 0.49 | 0.52 | — |
| — | 10.50 | 10.77 | 10.63 | +0.82 | 19.5% | 286 | 19.5% | -0.18 | 0.59 | 0.57 | 0.62 | — |
| — | 9.63 | 9.87 | 9.75 | +0.80 | 19.1% | 287 | 19.1% | -0.20 | 0.69 | 0.67 | 0.72 | — |
| — | 9.16 | 9.43 | 9.29 | +0.78 | 18.9% | 287.5 | 18.9% | -0.22 | 0.76 | 0.73 | 0.78 | — |
| — | 8.75 | 8.98 | 8.87 | +0.77 | 18.7% | 288 | 18.7% | -0.23 | 0.82 | 0.79 | 0.85 | — |
| — | 7.90 | 8.13 | 8.02 | +0.74 | 18.3% | 289 | 18.3% | -0.26 | 0.96 | 0.93 | 0.99 | — |
| — | 7.08 | 7.29 | 7.18 | +0.71 | 17.9% | 290 | 17.9% | -0.30 | 1.13 | 1.10 | 1.16 | — |
| — | 6.28 | 6.48 | 6.38 | +0.67 | 17.5% | 291 | 17.5% | -0.33 | 1.33 | 1.30 | 1.36 | — |
| — | 5.52 | 5.70 | 5.61 | +0.63 | 17.1% | 292 | 17.1% | -0.37 | 1.55 | 1.52 | 1.59 | — |
| — | 5.15 | 5.32 | 5.24 | +0.61 | 16.9% | 292.5 | 16.9% | -0.39 | 1.69 | 1.65 | 1.72 | — |
| — | 4.80 | 4.96 | 4.88 | +0.59 | 16.7% | 293 | 16.7% | -0.41 | 1.82 | 1.79 | 1.86 | — |
| — | 4.13 | 4.26 | 4.20 | +0.54 | 16.3% | 294 | 16.3% | -0.46 | 2.13 | 2.10 | 2.17 | — |
| — | 3.51 | 3.59 | 3.55 | +0.50 | 16.0% | 295 | 16.0% | -0.51 | 2.50 | 2.46 | 2.53 | — |
| — | 2.92 | 2.99 | 2.96 | +0.45 | 15.7% | 296 | 15.7% | -0.56 | 2.90 | 2.86 | 2.95 | — |
| — | 2.38 | 2.45 | 2.42 | +0.40 | 15.3% | 297 | 15.3% | -0.61 | 3.37 | 3.31 | 3.43 | — |
| — | 2.14 | 2.21 | 2.17 | +0.37 | 15.2% | 297.5 | 15.2% | -0.64 | 3.63 | 3.56 | 3.71 | — |
| — | 1.91 | 1.98 | 1.95 | +0.35 | 15.1% | 298 | 15.1% | -0.66 | 3.90 | 3.82 | 3.97 | — |
| — | 1.50 | 1.55 | 1.52 | +0.30 | 14.8% | 299 | 14.8% | -0.71 | 4.50 | 4.40 | 4.60 | — |
| — | 1.15 | 1.20 | 1.18 | +0.25 | 14.6% | 300 | 14.6% | -0.76 | 5.14 | 5.04 | 5.25 | — |
| — | 0.87 | 0.92 | 0.90 | +0.21 | 14.4% | 301 | 14.4% | -0.81 | 5.88 | 5.76 | 5.99 | — |
| — | 0.65 | 0.69 | 0.67 | +0.17 | 14.2% | 302 | 14.2% | -0.85 | 6.67 | 6.54 | 6.79 | — |
| — | 0.47 | 0.51 | 0.49 | +0.13 | 14.1% | 303 | 14.1% | -0.88 | 7.51 | 7.37 | 7.65 | — |
| — | 0.34 | 0.38 | 0.36 | +0.10 | 14.0% | 304 | 14.0% | -0.91 | 8.37 | 8.20 | 8.54 | — |
| — | 0.24 | 0.27 | 0.26 | +0.08 | 14.0% | 305 | 14.0% | -0.94 | 9.29 | 9.12 | 9.47 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 14.0% | 306 | 14.0% | -0.96 | 10.25 | 10.08 | 10.42 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 14.0% | 307 | 14.0% | -0.98 | 11.22 | 11.05 | 11.39 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 14.1% | 308 | 14.1% | -1.00 | 12.21 | 12.04 | 12.39 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 14.2% | 309 | 14.2% | -1.00 | 13.21 | 13.04 | 13.37 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 14.3% | 310 | 14.3% | -1.00 | 14.21 | 14.04 | 14.37 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 14.5% | 311 | 14.5% | -1.00 | 15.21 | 15.04 | 15.37 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 14.6% | 312 | 14.6% | -1.00 | 16.20 | 16.04 | 16.37 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 14.8% | 313 | 14.8% | -1.00 | 17.20 | 17.04 | 17.37 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.0% | 314 | 15.0% | -1.00 | 18.20 | 18.04 | 18.37 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.2% | 315 | 15.2% | -1.00 | 19.23 | 19.09 | 19.38 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 317.5 | 15.6% | -1.00 | 21.70 | 21.54 | 21.87 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 320 | 16.0% | -1.00 | 24.20 | 24.04 | 24.37 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 325 | 17.5% | -1.00 | 29.20 | 29.04 | 29.37 | — |
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.