Spot 295.84
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.87 | 27.14 | 27.00 | +0.99 | 29.7% | 269 | 29.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 25.87 | 26.14 | 26.00 | +0.99 | 29.0% | 270 | 29.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.88 | 25.15 | 25.02 | +0.99 | 28.2% | 271 | 28.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 23.88 | 24.15 | 24.02 | — | — | 272 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 22.89 | 23.16 | 23.02 | — | — | 273 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 21.89 | 22.16 | 22.02 | — | — | 274 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 20.90 | 21.17 | 21.04 | +0.98 | 25.3% | 275 | 25.3% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 19.90 | 20.17 | 20.04 | +0.98 | 24.6% | 276 | 24.6% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 18.91 | 19.18 | 19.05 | +0.97 | 23.9% | 277 | 23.9% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 17.91 | 18.19 | 18.05 | +0.97 | 23.2% | 278 | 23.2% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 16.93 | 17.20 | 17.07 | +0.96 | 22.5% | 279 | 22.5% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 15.94 | 16.22 | 16.08 | +0.96 | 21.7% | 280 | 21.7% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 14.95 | 15.23 | 15.09 | +0.95 | 21.0% | 281 | 21.0% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 13.98 | 14.22 | 14.10 | +0.95 | 20.3% | 282 | 20.3% | -0.05 | 0.14 | 0.13 | 0.14 | — |
| — | 13.51 | 13.73 | 13.62 | +0.94 | 19.9% | 282.5 | 19.9% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 13.03 | 13.23 | 13.13 | +0.94 | 19.6% | 283 | 19.6% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 12.02 | 12.27 | 12.14 | +0.92 | 18.9% | 284 | 18.9% | -0.08 | 0.19 | 0.18 | 0.20 | — |
| — | 11.06 | 11.30 | 11.18 | +0.91 | 18.2% | 285 | 18.2% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 9.18 | 9.41 | 9.29 | +0.87 | 17.1% | 287 | 17.1% | -0.13 | 0.32 | 0.31 | 0.33 | — |
| — | 8.69 | 8.92 | 8.80 | +0.86 | 16.8% | 287.5 | 16.8% | -0.14 | 0.35 | 0.34 | 0.36 | — |
| — | 8.24 | 8.47 | 8.36 | +0.85 | 16.6% | 288 | 16.6% | -0.15 | 0.39 | 0.38 | 0.40 | — |
| — | 7.32 | 7.57 | 7.45 | +0.81 | 16.1% | 289 | 16.1% | -0.18 | 0.47 | 0.46 | 0.49 | — |
| — | 6.49 | 6.67 | 6.58 | +0.78 | 15.7% | 290 | 15.7% | -0.22 | 0.59 | 0.58 | 0.60 | — |
| — | 5.65 | 5.75 | 5.70 | +0.74 | 15.2% | 291 | 15.2% | -0.26 | 0.73 | 0.72 | 0.75 | — |
| — | 4.83 | 4.93 | 4.88 | +0.70 | 14.8% | 292 | 14.8% | -0.31 | 0.92 | 0.90 | 0.93 | — |
| — | 4.44 | 4.55 | 4.50 | +0.68 | 14.5% | 292.5 | 14.5% | -0.32 | 1.03 | 1.01 | 1.05 | — |
| — | 4.06 | 4.15 | 4.11 | +0.65 | 14.3% | 293 | 14.3% | -0.35 | 1.15 | 1.13 | 1.16 | — |
| — | 3.34 | 3.43 | 3.38 | +0.59 | 13.9% | 294 | 13.9% | -0.41 | 1.44 | 1.43 | 1.45 | — |
| — | 2.71 | 2.76 | 2.73 | +0.53 | 13.6% | 295 | 13.6% | -0.48 | 1.77 | 1.76 | 1.78 | — |
| — | 2.12 | 2.18 | 2.15 | +0.47 | 13.2% | 296 | 13.2% | -0.54 | 2.19 | 2.16 | 2.22 | — |
| — | 1.62 | 1.67 | 1.65 | +0.41 | 13.0% | 297 | 13.0% | -0.60 | 2.69 | 2.64 | 2.73 | — |
| — | 1.40 | 1.45 | 1.43 | +0.38 | 12.8% | 297.5 | 12.8% | -0.64 | 2.97 | 2.92 | 3.02 | — |
| — | 1.21 | 1.25 | 1.23 | +0.34 | 12.7% | 298 | 12.7% | -0.66 | 3.27 | 3.21 | 3.32 | — |
| — | 0.87 | 0.91 | 0.89 | +0.29 | 12.4% | 299 | 12.4% | -0.73 | 3.94 | 3.88 | 4.00 | — |
| — | 0.62 | 0.65 | 0.64 | +0.22 | 12.2% | 300 | 12.2% | -0.78 | 4.68 | 4.62 | 4.75 | — |
| — | 0.42 | 0.45 | 0.43 | +0.17 | 12.2% | 301 | 12.2% | -0.84 | 5.50 | 5.43 | 5.58 | — |
| — | 0.28 | 0.32 | 0.30 | +0.13 | 12.2% | 302 | 12.2% | -0.89 | 6.34 | 6.21 | 6.48 | — |
| — | 0.23 | 0.26 | 0.24 | +0.11 | 12.3% | 302.5 | 12.3% | -0.90 | 6.80 | 6.67 | 6.93 | — |
| — | 0.19 | 0.22 | 0.20 | +0.10 | 12.3% | 303 | 12.3% | -0.92 | 7.26 | 7.13 | 7.39 | — |
| — | 0.13 | 0.15 | 0.14 | +0.07 | 12.5% | 304 | 12.5% | -0.95 | 8.21 | 8.07 | 8.34 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 12.7% | 305 | 12.7% | -0.97 | 9.20 | 9.08 | 9.31 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 13.0% | 306 | 13.0% | -0.99 | 10.18 | 10.06 | 10.29 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.4% | 307 | 13.4% | -1.00 | 11.16 | 11.06 | 11.27 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 13.8% | 308 | 13.8% | -1.00 | 12.16 | 12.05 | 12.27 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.1% | 309 | 14.1% | -1.00 | 13.15 | 13.05 | 13.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.5% | 310 | 14.5% | -1.00 | 14.15 | 14.05 | 14.26 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.7% | 311 | 14.7% | -1.00 | 15.21 | 15.05 | 15.37 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.9% | 312 | 14.9% | -1.00 | 16.21 | 16.05 | 16.37 | — |
| — | — | 0.02 | — | — | — | 313 | — | — | 17.21 | 17.05 | 17.37 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 314 | 14.9% | -1.00 | 18.22 | 18.05 | 18.39 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 315 | 14.9% | -1.00 | 19.20 | 19.05 | 19.36 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 316 | 14.8% | -1.00 | 20.18 | 20.05 | 20.30 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 317 | 14.7% | -1.00 | 21.18 | 21.05 | 21.30 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 318 | 14.7% | -1.00 | 22.18 | 22.05 | 22.31 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 319 | 14.7% | -1.00 | 23.21 | 23.05 | 23.37 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 320 | 14.7% | -1.00 | 24.21 | 24.05 | 24.37 | — |
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.