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 | |
| — | 29.61 | 29.74 | 29.68 | +0.98 | 34.5% | 264 | 34.5% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 28.62 | 28.75 | 28.68 | +0.98 | 33.7% | 265 | 33.7% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 27.63 | 27.76 | 27.70 | +0.98 | 33.0% | 266 | 33.0% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 26.64 | 26.77 | 26.70 | +0.97 | 32.3% | 267 | 32.3% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 25.65 | 25.78 | 25.71 | +0.97 | 31.5% | 268 | 31.5% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 24.66 | 24.80 | 24.73 | +0.97 | 30.8% | 269 | 30.8% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 23.68 | 23.81 | 23.75 | +0.97 | 30.2% | 270 | 30.2% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 22.70 | 22.83 | 22.77 | +0.96 | 29.5% | 271 | 29.5% | -0.04 | 0.23 | 0.22 | 0.23 | — |
| — | 21.73 | 21.86 | 21.80 | +0.96 | 28.9% | 272 | 28.9% | -0.04 | 0.25 | 0.24 | 0.26 | — |
| — | 20.75 | 20.88 | 20.82 | +0.96 | 28.4% | 273 | 28.4% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | 19.78 | 19.91 | 19.84 | +0.95 | 27.9% | 274 | 27.9% | -0.05 | 0.30 | 0.29 | 0.31 | — |
| — | 18.81 | 18.95 | 18.88 | +0.95 | 27.3% | 275 | 27.3% | -0.05 | 0.34 | 0.32 | 0.35 | — |
| — | 17.86 | 17.99 | 17.93 | +0.94 | 26.9% | 276 | 26.9% | -0.06 | 0.38 | 0.37 | 0.39 | — |
| — | 16.91 | 17.04 | 16.98 | +0.94 | 26.4% | 277 | 26.4% | -0.06 | 0.43 | 0.42 | 0.44 | — |
| — | 15.97 | 16.10 | 16.04 | +0.93 | 26.0% | 278 | 26.0% | -0.07 | 0.48 | 0.47 | 0.50 | — |
| — | 15.05 | 15.17 | 15.11 | +0.92 | 25.5% | 279 | 25.5% | -0.08 | 0.56 | 0.54 | 0.57 | — |
| — | 14.13 | 14.25 | 14.19 | +0.91 | 25.2% | 280 | 25.2% | -0.09 | 0.64 | 0.62 | 0.65 | — |
| — | 13.22 | 13.35 | 13.29 | +0.91 | 24.8% | 281 | 24.8% | -0.10 | 0.73 | 0.72 | 0.75 | — |
| — | 12.33 | 12.45 | 12.39 | +0.89 | 24.5% | 282 | — | — | 0.84 | 0.82 | 0.86 | — |
| — | 11.46 | 11.58 | 11.52 | — | — | 283 | 24.1% | -0.12 | 0.97 | 0.95 | 0.99 | — |
| — | 10.61 | 10.72 | 10.66 | — | — | 284 | — | — | 1.11 | 1.09 | 1.13 | — |
| — | 9.78 | 9.89 | 9.84 | +0.85 | 23.5% | 285 | 23.5% | -0.15 | 1.28 | 1.26 | 1.30 | — |
| — | 8.96 | 9.07 | 9.02 | +0.83 | 23.2% | 286 | 23.2% | -0.17 | 1.46 | 1.44 | 1.48 | — |
| — | 8.18 | 8.28 | 8.23 | +0.81 | 22.9% | 287 | 22.9% | -0.19 | 1.68 | 1.65 | 1.70 | — |
| — | 7.41 | 7.51 | 7.46 | +0.79 | 22.5% | 288 | 22.5% | -0.21 | 1.91 | 1.88 | 1.93 | — |
| — | 6.68 | 6.77 | 6.72 | +0.76 | 22.2% | 289 | 22.2% | -0.24 | 2.17 | 2.15 | 2.19 | — |
| — | 5.97 | 6.05 | 6.01 | +0.74 | 21.8% | 290 | 21.8% | -0.26 | 2.46 | 2.44 | 2.48 | — |
| — | 5.30 | 5.37 | 5.33 | +0.71 | 21.4% | 291 | 21.4% | -0.29 | 2.79 | 2.76 | 2.81 | — |
| — | 4.65 | 4.72 | 4.68 | +0.68 | 21.0% | 292 | 21.0% | -0.32 | 3.14 | 3.11 | 3.17 | — |
| — | 4.05 | 4.10 | 4.08 | +0.64 | 20.7% | 293 | 20.7% | -0.36 | 3.54 | 3.51 | 3.57 | — |
| — | 3.49 | 3.54 | 3.52 | +0.60 | 20.2% | 294 | 20.2% | -0.40 | 3.97 | 3.94 | 4.00 | — |
| — | 2.96 | 3.01 | 2.98 | +0.57 | 19.9% | 295 | 19.9% | -0.43 | 4.46 | 4.42 | 4.49 | — |
| — | 2.49 | 2.54 | 2.52 | +0.52 | 19.6% | 296 | 19.6% | -0.48 | 4.99 | 4.95 | 5.02 | — |
| — | 2.07 | 2.11 | 2.09 | +0.48 | 19.2% | 297 | 19.2% | -0.53 | 5.57 | 5.52 | 5.61 | — |
| — | 1.69 | 1.73 | 1.71 | +0.44 | 18.9% | 298 | 18.9% | -0.57 | 6.19 | 6.14 | 6.24 | — |
| — | 1.35 | 1.39 | 1.37 | +0.39 | 18.5% | 299 | 18.5% | -0.61 | 6.87 | 6.81 | 6.92 | — |
| — | 1.07 | 1.10 | 1.08 | +0.35 | 18.2% | 300 | 18.2% | -0.66 | 7.58 | 7.53 | 7.64 | — |
| — | 0.83 | 0.86 | 0.84 | +0.30 | 17.9% | 301 | 17.9% | -0.70 | 8.36 | 8.29 | 8.42 | — |
| — | 0.63 | 0.66 | 0.65 | +0.26 | 17.6% | 302 | 17.6% | -0.75 | 9.16 | 9.10 | 9.23 | — |
| — | 0.48 | 0.50 | 0.49 | +0.22 | 17.4% | 303 | 17.4% | -0.79 | 10.03 | 9.96 | 10.09 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 304 | — | — | 10.92 | 10.85 | 10.99 | — |
| — | 0.26 | 0.27 | 0.27 | +0.15 | 17.0% | 305 | 17.0% | -0.86 | 11.85 | 11.78 | 11.91 | — |
| — | 0.19 | 0.20 | 0.20 | +0.12 | 16.9% | 306 | 16.9% | -0.90 | 12.79 | 12.72 | 12.86 | — |
| — | 0.13 | 0.15 | 0.14 | +0.10 | 16.9% | 307 | 16.9% | -0.92 | 13.77 | 13.69 | 13.84 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 16.9% | 308 | 16.9% | -0.95 | 14.76 | 14.69 | 14.82 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 16.9% | 309 | 16.9% | -0.97 | 15.76 | 15.69 | 15.82 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 16.9% | 310 | 16.9% | -0.98 | 16.75 | 16.69 | 16.82 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 16.9% | 311 | 16.9% | -0.99 | 17.75 | 17.69 | 17.82 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 17.0% | 312 | 17.0% | -1.00 | 18.75 | 18.68 | 18.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.0% | 313 | 17.0% | -1.00 | 19.75 | 19.68 | 19.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.1% | 314 | 17.1% | -1.00 | 20.75 | 20.68 | 20.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.1% | 315 | 17.1% | -1.00 | 21.75 | 21.68 | 21.82 | — |
| — | — | 0.02 | — | +0.00 | 16.7% | 320 | 16.7% | -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.