Spot 295.39
· 220 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.67 | 29.80 | 29.73 | +0.99 | 31.4% | 266 | 31.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 28.67 | 28.81 | 28.74 | +0.99 | 30.8% | 267 | 30.8% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 27.68 | 27.81 | 27.75 | +0.99 | 30.2% | 268 | 30.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 26.69 | 26.82 | 26.75 | +0.99 | 29.7% | 269 | 29.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 25.70 | 25.83 | 25.77 | +0.99 | 29.1% | 270 | 29.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 24.71 | 24.84 | 24.77 | +0.98 | 28.6% | 271 | 28.6% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 23.73 | 23.85 | 23.79 | +0.98 | 28.1% | 272 | 28.1% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 22.74 | 22.87 | 22.80 | +0.98 | 27.5% | 273 | 27.5% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 21.75 | 21.88 | 21.82 | +0.98 | 27.0% | 274 | 27.0% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 20.77 | 20.90 | 20.84 | +0.97 | 26.5% | 275 | 26.5% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.79 | 19.92 | 19.86 | +0.97 | 26.0% | 276 | 26.0% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 18.81 | 18.95 | 18.88 | +0.97 | 25.4% | 277 | 25.4% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 18.33 | 18.46 | 18.39 | +0.96 | 25.2% | 277.5 | 25.2% | -0.04 | 0.20 | 0.18 | 0.21 | — |
| — | 17.85 | 17.98 | 17.91 | +0.96 | 24.9% | 278 | 24.9% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 16.88 | 17.01 | 16.95 | +0.95 | 24.4% | 279 | 24.4% | -0.04 | 0.24 | 0.23 | 0.25 | — |
| — | 15.91 | 16.05 | 15.98 | +0.95 | 23.9% | 280 | 23.9% | -0.05 | 0.28 | 0.26 | 0.29 | — |
| — | 14.96 | 15.09 | 15.03 | +0.94 | 23.4% | 281 | 23.4% | -0.06 | 0.32 | 0.30 | 0.34 | — |
| — | 14.01 | 14.14 | 14.07 | +0.93 | 22.9% | 282 | 22.9% | -0.07 | 0.36 | 0.35 | 0.38 | — |
| — | 13.54 | 13.67 | 13.61 | +0.92 | 22.6% | 282.5 | 22.6% | -0.08 | 0.40 | 0.38 | 0.41 | — |
| — | 13.07 | 13.20 | 13.13 | +0.92 | 22.4% | 283 | 22.4% | -0.08 | 0.42 | 0.41 | 0.44 | — |
| — | 12.14 | 12.26 | 12.20 | +0.90 | 21.9% | 284 | 21.9% | -0.09 | 0.49 | 0.47 | 0.51 | — |
| — | 11.22 | 11.34 | 11.28 | +0.89 | 21.4% | 285 | 21.4% | -0.11 | 0.57 | 0.55 | 0.59 | — |
| — | 10.31 | 10.43 | 10.37 | +0.87 | 20.9% | 286 | 20.9% | -0.13 | 0.66 | 0.64 | 0.68 | — |
| — | 9.42 | 9.54 | 9.48 | +0.85 | 20.4% | 287 | 20.4% | -0.15 | 0.77 | 0.75 | 0.79 | — |
| — | 8.98 | 9.10 | 9.04 | +0.84 | 20.2% | 287.5 | 20.2% | -0.16 | 0.83 | 0.81 | 0.85 | — |
| — | 8.55 | 8.66 | 8.61 | +0.83 | 20.0% | 288 | 20.0% | -0.17 | 0.89 | 0.87 | 0.91 | — |
| — | 7.70 | 7.80 | 7.75 | +0.80 | 19.5% | 289 | 19.5% | -0.20 | 1.04 | 1.02 | 1.06 | — |
| — | 6.87 | 6.98 | 6.92 | +0.77 | 19.1% | 290 | 19.1% | -0.23 | 1.22 | 1.19 | 1.24 | — |
| — | 6.08 | 6.17 | 6.12 | +0.74 | 18.6% | 291 | 18.6% | -0.26 | 1.42 | 1.39 | 1.44 | — |
| — | 5.31 | 5.40 | 5.36 | +0.70 | 18.2% | 292 | 18.2% | -0.31 | 1.65 | 1.62 | 1.67 | — |
| — | 4.94 | 5.02 | 4.98 | +0.67 | 17.9% | 292.5 | 17.9% | -0.33 | 1.77 | 1.75 | 1.80 | — |
| — | 4.58 | 4.66 | 4.62 | — | — | 293 | — | — | 1.92 | 1.89 | 1.94 | — |
| — | 3.91 | 3.97 | 3.94 | — | — | 294 | 17.2% | -0.39 | 2.23 | 2.20 | 2.26 | — |
| — | 3.27 | 3.33 | 3.30 | — | — | 295 | — | — | 2.60 | 2.57 | 2.63 | — |
| — | 2.68 | 2.74 | 2.71 | +0.50 | 16.3% | 296 | 16.3% | -0.50 | 3.02 | 2.98 | 3.05 | — |
| — | 2.16 | 2.21 | 2.19 | +0.44 | 15.9% | 297 | — | — | 3.50 | 3.46 | 3.53 | — |
| — | 1.92 | 1.97 | 1.95 | +0.42 | 15.7% | 297.5 | 15.7% | -0.58 | 3.75 | 3.72 | 3.79 | — |
| — | 1.70 | 1.75 | 1.73 | +0.39 | 15.5% | 298 | 15.5% | -0.61 | 4.04 | 4.00 | 4.08 | — |
| — | 1.31 | 1.36 | 1.33 | +0.34 | 15.2% | 299 | 15.2% | -0.68 | 4.65 | 4.60 | 4.70 | — |
| — | 0.99 | 1.03 | 1.01 | +0.28 | 14.9% | 300 | 14.9% | -0.72 | 5.33 | 5.28 | 5.39 | — |
| — | 0.73 | 0.77 | 0.75 | +0.23 | 14.7% | 301 | 14.7% | -0.79 | 6.08 | 6.03 | 6.14 | — |
| — | 0.52 | 0.56 | 0.54 | +0.19 | 14.6% | 302 | 14.6% | -0.83 | 6.89 | 6.83 | 6.95 | — |
| — | 0.37 | 0.41 | 0.39 | +0.15 | 14.4% | 303 | 14.4% | -0.87 | 7.75 | 7.69 | 7.81 | — |
| — | 0.26 | 0.29 | 0.28 | +0.11 | 14.4% | 304 | 14.4% | -0.91 | 8.65 | 8.58 | 8.72 | — |
| — | 0.17 | 0.20 | 0.18 | +0.09 | 14.3% | 305 | 14.3% | -0.94 | 9.57 | 9.51 | 9.64 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 14.3% | 306 | 14.3% | -0.96 | 10.56 | 10.50 | 10.63 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 14.4% | 307 | 14.4% | -0.98 | 11.56 | 11.50 | 11.63 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 14.4% | 308 | 14.4% | -0.99 | 12.56 | 12.50 | 12.63 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 14.5% | 309 | 14.5% | -1.00 | 13.56 | 13.50 | 13.63 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 14.6% | 310 | 14.6% | -1.00 | 14.56 | 14.50 | 14.63 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.7% | 311 | 14.7% | -1.00 | 15.56 | 15.50 | 15.63 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 14.9% | 312 | 14.9% | -1.00 | 16.57 | 16.50 | 16.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.0% | 313 | 15.0% | -1.00 | 17.57 | 17.50 | 17.63 | — |
| — | — | 0.02 | — | +0.01 | 15.1% | 314 | 15.1% | -1.00 | 18.57 | 18.50 | 18.63 | — |
| — | — | 0.02 | — | +0.00 | 15.2% | 315 | 15.2% | -1.00 | 19.57 | 19.50 | 19.63 | — |
| — | — | 0.02 | — | +0.00 | 15.6% | 317.5 | 15.6% | -1.00 | 22.07 | 22.00 | 22.13 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 320 | 16.1% | -1.00 | 24.57 | 24.50 | 24.63 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 325 | 17.8% | -1.00 | 29.57 | 29.50 | 29.63 | — |
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.