Spot 293.19
· 226 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.28 | 29.42 | 29.35 | +1.00 | 52.1% | 264 | 52.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 28.29 | 28.43 | 28.36 | +0.99 | 51.2% | 265 | 51.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 27.29 | 27.43 | 27.36 | +0.99 | 50.1% | 266 | 50.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.29 | 26.43 | 26.36 | +0.99 | 49.0% | 267 | 49.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 25.29 | 25.43 | 25.36 | +0.99 | 47.8% | 268 | 47.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 24.29 | 24.43 | 24.36 | +0.99 | 46.7% | 269 | 46.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 23.30 | 23.44 | 23.37 | +0.99 | 45.5% | 270 | 45.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 22.30 | 22.44 | 22.37 | +0.99 | 44.3% | 271 | 44.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.31 | 21.44 | 21.38 | +0.99 | 43.0% | 272 | 43.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.30 | 20.44 | 20.37 | +0.99 | 41.7% | 273 | 41.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 19.31 | 19.45 | 19.38 | +0.99 | 40.4% | 274 | 40.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.31 | 18.45 | 18.38 | +0.99 | 39.1% | 275 | 39.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.32 | 17.45 | 17.39 | +0.99 | 37.8% | 276 | 37.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.32 | 16.46 | 16.39 | +0.98 | 36.5% | 277 | 36.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 15.83 | 15.96 | 15.89 | +0.98 | 35.8% | 277.5 | 35.8% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 15.33 | 15.46 | 15.39 | +0.98 | 35.2% | 278 | 35.2% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 14.34 | 14.47 | 14.40 | +0.98 | 33.9% | 279 | 33.9% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 13.35 | 13.48 | 13.41 | +0.98 | 32.6% | 280 | 32.6% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 12.36 | 12.50 | 12.43 | +0.97 | 31.4% | 281 | 31.4% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 11.38 | 11.51 | 11.45 | +0.97 | 30.1% | 282 | 30.1% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 10.89 | 11.03 | 10.96 | +0.97 | 29.6% | 282.5 | 29.6% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 10.41 | 10.54 | 10.47 | +0.96 | 29.0% | 283 | 29.0% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 9.44 | 9.57 | 9.51 | +0.95 | 27.9% | 284 | 27.9% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| — | 8.48 | 8.61 | 8.54 | +0.95 | 27.0% | 285 | 27.0% | -0.05 | 0.20 | 0.19 | 0.21 | — |
| — | 7.55 | 7.67 | 7.61 | +0.93 | 26.1% | 286 | 26.1% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 6.63 | 6.75 | 6.69 | +0.92 | 25.3% | 287 | 25.3% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 6.18 | 6.30 | 6.24 | +0.91 | 25.0% | 287.5 | 25.0% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 5.74 | 5.86 | 5.80 | +0.90 | 24.7% | 288 | 24.7% | -0.10 | 0.45 | 0.43 | 0.46 | — |
| — | 4.89 | 5.00 | 4.95 | +0.88 | 24.1% | 289 | 24.1% | -0.12 | 0.59 | 0.57 | 0.61 | — |
| — | 4.08 | 4.18 | 4.13 | +0.84 | 23.5% | 290 | 23.5% | -0.16 | 0.78 | 0.76 | 0.79 | — |
| — | 3.33 | 3.40 | 3.37 | +0.81 | 22.9% | 291 | 22.9% | -0.18 | 1.02 | 1.00 | 1.04 | — |
| — | 2.64 | 2.68 | 2.66 | +0.77 | 22.2% | 292 | 22.2% | -0.23 | 1.33 | 1.32 | 1.34 | — |
| — | 2.32 | 2.36 | 2.34 | +0.74 | 21.8% | 292.5 | 21.8% | -0.26 | 1.50 | 1.48 | 1.52 | — |
| — | 2.02 | 2.05 | 2.04 | +0.72 | 21.4% | 293 | 21.4% | -0.28 | 1.70 | 1.67 | 1.72 | — |
| — | 1.47 | 1.52 | 1.50 | +0.66 | 20.7% | 294 | 20.7% | -0.34 | 2.15 | 2.13 | 2.18 | — |
| — | 1.03 | 1.06 | 1.04 | +0.60 | 20.1% | 295 | 20.1% | -0.41 | 2.71 | 2.67 | 2.74 | — |
| — | 0.67 | 0.71 | 0.69 | +0.52 | 19.5% | 296 | 19.5% | -0.47 | 3.35 | 3.30 | 3.40 | — |
| — | 0.41 | 0.44 | 0.42 | +0.45 | 19.0% | 297 | 19.0% | -0.55 | 4.09 | 4.04 | 4.15 | — |
| — | 0.32 | 0.34 | 0.33 | +0.41 | 18.7% | 297.5 | 18.7% | -0.59 | 4.50 | 4.44 | 4.57 | — |
| — | 0.24 | 0.26 | 0.25 | +0.38 | 18.4% | 298 | 18.4% | -0.63 | 4.93 | 4.87 | 5.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.29 | 17.9% | 299 | 17.9% | -0.72 | 5.84 | 5.77 | 5.91 | — |
| — | 0.07 | 0.09 | 0.08 | +0.22 | 17.9% | 300 | 17.9% | -0.79 | 6.78 | 6.71 | 6.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.15 | 18.3% | 301 | 18.3% | -0.86 | 7.75 | 7.69 | 7.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 18.9% | 302 | 18.9% | -0.92 | 8.76 | 8.69 | 8.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 19.3% | 302.5 | 19.3% | -0.94 | 9.26 | 9.19 | 9.32 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 19.8% | 303 | 19.8% | -0.95 | 9.76 | 9.69 | 9.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 21.0% | 304 | 21.0% | -0.97 | 10.75 | 10.68 | 10.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 22.0% | 305 | 22.0% | -1.00 | 11.75 | 11.68 | 11.82 | — |
| — | — | 0.01 | — | +0.02 | 22.9% | 306 | 22.9% | -1.00 | 12.75 | 12.68 | 12.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.5% | 307 | 24.5% | -1.00 | 13.75 | 13.68 | 13.82 | — |
| — | — | 0.01 | — | +0.01 | 24.7% | 308 | 24.7% | -1.00 | 14.75 | 14.68 | 14.82 | — |
| — | — | 0.01 | — | +0.01 | 24.7% | 309 | 24.7% | -1.00 | 15.75 | 15.68 | 15.82 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 310 | 24.5% | -1.00 | 16.75 | 16.68 | 16.82 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 311 | 24.2% | -1.00 | 17.75 | 17.68 | 17.82 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 312 | 24.0% | -1.00 | 18.75 | 18.68 | 18.82 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 313 | 24.0% | -1.00 | 19.75 | 19.68 | 19.82 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 314 | 24.1% | -1.00 | 20.75 | 20.68 | 20.82 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 315 | 24.3% | -1.00 | 21.75 | 21.68 | 21.82 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 317.5 | 25.8% | -1.00 | 24.25 | 24.18 | 24.32 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 320 | 28.2% | -1.00 | 26.75 | 26.68 | 26.82 | — |
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.