Spot 293.27
· 224 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.59 | 29.93 | 29.76 | +0.98 | 32.2% | 264 | 32.2% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 28.60 | 28.95 | 28.77 | +0.98 | 31.7% | 265 | 31.7% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 27.62 | 27.97 | 27.80 | +0.98 | 31.2% | 266 | 31.2% | -0.02 | 0.20 | 0.18 | 0.21 | — |
| — | 26.64 | 26.99 | 26.82 | — | — | 267 | — | — | 0.21 | 0.20 | 0.23 | — |
| — | 25.66 | 26.01 | 25.84 | — | — | 268 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 24.69 | 25.04 | 24.86 | — | — | 269 | — | — | 0.26 | 0.24 | 0.27 | — |
| — | 23.71 | 24.07 | 23.89 | — | — | 270 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | 22.75 | 23.10 | 22.93 | — | — | 271 | — | — | 0.32 | 0.30 | 0.33 | — |
| — | 21.79 | 22.14 | 21.96 | — | — | 272 | — | — | 0.35 | 0.33 | 0.37 | — |
| — | 20.83 | 21.18 | 21.00 | — | — | 273 | — | — | 0.39 | 0.37 | 0.41 | — |
| — | 19.88 | 20.22 | 20.05 | — | — | 274 | — | — | 0.43 | 0.42 | 0.45 | — |
| — | 18.93 | 19.28 | 19.11 | — | — | 275 | — | — | 0.48 | 0.47 | 0.50 | — |
| — | 17.99 | 18.34 | 18.16 | — | — | 276 | — | — | 0.55 | 0.53 | 0.56 | — |
| — | 17.06 | 17.40 | 17.23 | — | — | 277 | — | — | 0.61 | 0.59 | 0.63 | — |
| — | 16.61 | 16.94 | 16.77 | — | — | 277.5 | — | — | 0.65 | 0.62 | 0.67 | — |
| — | 16.18 | 16.48 | 16.33 | — | — | 278 | — | — | 0.68 | 0.66 | 0.70 | — |
| — | 15.27 | 15.56 | 15.41 | — | — | 279 | 25.2% | -0.07 | 0.77 | 0.74 | 0.79 | — |
| — | 14.33 | 14.65 | 14.49 | +0.92 | 24.8% | 280 | 24.8% | -0.08 | 0.86 | 0.84 | 0.88 | — |
| — | 13.47 | 13.75 | 13.61 | +0.91 | 24.4% | 281 | 24.4% | -0.09 | 0.96 | 0.94 | 0.99 | — |
| — | 12.61 | 12.84 | 12.72 | +0.90 | 24.0% | 282 | 24.0% | -0.10 | 1.08 | 1.06 | 1.11 | — |
| — | 12.18 | 12.40 | 12.29 | +0.89 | 23.8% | 282.5 | 23.8% | -0.11 | 1.15 | 1.12 | 1.18 | — |
| — | 11.75 | 11.97 | 11.86 | +0.88 | 23.6% | 283 | 23.6% | -0.12 | 1.22 | 1.19 | 1.25 | — |
| — | 10.90 | 11.10 | 11.00 | +0.87 | 23.3% | 284 | 23.3% | -0.13 | 1.37 | 1.34 | 1.40 | — |
| — | 10.07 | 10.26 | 10.16 | +0.85 | 22.9% | 285 | 22.9% | -0.15 | 1.53 | 1.50 | 1.56 | — |
| — | 9.25 | 9.42 | 9.34 | +0.83 | 22.5% | 286 | 22.5% | -0.17 | 1.72 | 1.69 | 1.75 | — |
| — | 8.46 | 8.62 | 8.54 | +0.81 | 22.1% | 287 | 22.1% | -0.19 | 1.94 | 1.90 | 1.97 | — |
| — | 8.08 | 8.25 | 8.16 | +0.80 | 22.0% | 287.5 | 22.0% | -0.20 | 2.04 | 2.01 | 2.07 | — |
| — | 7.70 | 7.86 | 7.78 | +0.79 | 21.8% | 288 | 21.8% | -0.22 | 2.16 | 2.13 | 2.19 | — |
| — | 6.97 | 7.11 | 7.04 | +0.76 | 21.4% | 289 | 21.4% | -0.24 | 2.42 | 2.39 | 2.45 | — |
| — | 6.26 | 6.40 | 6.33 | +0.74 | 21.0% | 290 | 21.0% | -0.27 | 2.71 | 2.68 | 2.74 | — |
| — | 5.59 | 5.72 | 5.66 | +0.71 | 20.7% | 291 | 20.7% | -0.30 | 3.03 | 2.99 | 3.07 | — |
| — | 4.96 | 5.04 | 5.00 | +0.67 | 20.3% | 292 | 20.3% | -0.33 | 3.38 | 3.35 | 3.42 | — |
| — | 4.65 | 4.73 | 4.69 | +0.66 | 20.1% | 292.5 | 20.1% | -0.35 | 3.58 | 3.54 | 3.61 | — |
| — | 4.35 | 4.43 | 4.39 | +0.64 | 19.9% | 293 | 19.9% | -0.37 | 3.77 | 3.74 | 3.81 | — |
| — | 3.78 | 3.85 | 3.81 | +0.60 | 19.6% | 294 | 19.6% | -0.40 | 4.20 | 4.16 | 4.24 | — |
| — | 3.25 | 3.32 | 3.29 | +0.56 | 19.2% | 295 | 19.2% | -0.44 | 4.67 | 4.60 | 4.73 | — |
| — | 2.77 | 2.83 | 2.80 | +0.52 | 18.9% | 296 | 18.9% | -0.49 | 5.18 | 5.10 | 5.27 | — |
| — | 2.32 | 2.38 | 2.35 | +0.48 | 18.5% | 297 | 18.5% | -0.53 | 5.75 | 5.66 | 5.84 | — |
| — | 2.12 | 2.18 | 2.15 | +0.46 | 18.4% | 297.5 | 18.4% | -0.55 | 6.05 | 5.96 | 6.15 | — |
| — | 1.93 | 1.99 | 1.96 | +0.43 | 18.2% | 298 | 18.2% | -0.58 | 6.37 | 6.26 | 6.47 | — |
| — | 1.57 | 1.64 | 1.60 | +0.39 | 17.9% | 299 | 17.9% | -0.62 | 7.03 | 6.92 | 7.14 | — |
| — | 1.27 | 1.33 | 1.30 | +0.34 | 17.6% | 300 | 17.6% | -0.66 | 7.74 | 7.63 | 7.85 | — |
| — | 1.01 | 1.07 | 1.04 | +0.30 | 17.4% | 301 | 17.4% | -0.71 | 8.49 | 8.39 | 8.60 | — |
| — | 0.80 | 0.85 | 0.82 | +0.26 | 17.2% | 302 | 17.2% | -0.75 | 9.31 | 9.19 | 9.43 | — |
| — | 0.62 | 0.67 | 0.65 | +0.22 | 17.0% | 303 | 17.0% | -0.79 | 10.13 | 10.00 | 10.27 | — |
| — | 0.48 | 0.52 | 0.50 | — | — | 304 | — | — | 11.02 | 10.88 | 11.15 | — |
| — | 0.37 | 0.40 | 0.39 | +0.15 | 16.7% | 305 | — | — | 11.91 | 11.73 | 12.10 | — |
| — | 0.28 | 0.31 | 0.29 | — | — | 306 | — | — | 12.85 | 12.66 | 13.03 | — |
| — | 0.21 | 0.24 | 0.23 | — | — | 307 | 16.6% | -0.92 | 13.79 | 13.61 | 13.98 | — |
| — | 0.16 | 0.18 | 0.17 | +0.08 | 16.6% | 308 | 16.6% | -0.95 | 14.74 | 14.58 | 14.91 | — |
| — | 0.12 | 0.14 | 0.13 | +0.06 | 16.6% | 309 | 16.6% | -0.97 | 15.74 | 15.56 | 15.92 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 16.6% | 310 | 16.6% | -0.98 | 16.74 | 16.56 | 16.92 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 16.7% | 311 | 16.7% | -1.00 | 17.74 | 17.56 | 17.92 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 16.8% | 312 | 16.8% | -1.00 | 18.74 | 18.57 | 18.91 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.0% | 313 | 17.0% | -1.00 | 19.74 | 19.57 | 19.91 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 17.2% | 314 | 17.2% | -1.00 | 20.74 | 20.57 | 20.91 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 17.4% | 315 | 17.4% | -1.00 | 21.75 | 21.57 | 21.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.9% | 317.5 | 17.9% | -1.00 | 24.24 | 24.06 | 24.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.4% | 320 | 18.4% | -1.00 | 26.74 | 26.56 | 26.92 | — |
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.