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 | |
| — | 29.35 | 29.64 | 29.50 | +0.99 | 45.7% | 264 | 45.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 28.36 | 28.65 | 28.50 | +0.99 | 44.7% | 265 | 44.7% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 27.36 | 27.66 | 27.51 | +0.99 | 43.7% | 266 | 43.7% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 26.37 | 26.65 | 26.51 | +0.99 | 42.7% | 267 | 42.7% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 25.37 | 25.67 | 25.52 | +0.99 | 41.7% | 268 | 41.7% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 24.38 | 24.67 | 24.52 | +0.99 | 40.7% | 269 | 40.7% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 23.39 | 23.64 | 23.52 | +0.99 | 39.7% | 270 | 39.7% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 22.39 | 22.68 | 22.54 | +0.99 | 38.7% | 271 | 38.7% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 21.41 | 21.69 | 21.55 | +0.98 | 37.8% | 272 | 37.8% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 20.42 | 20.71 | 20.57 | +0.98 | 36.8% | 273 | 36.8% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 19.43 | 19.72 | 19.57 | +0.98 | 35.9% | 274 | 35.9% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 18.45 | 18.74 | 18.59 | +0.98 | 34.9% | 275 | 34.9% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 17.47 | 17.76 | 17.61 | +0.98 | 34.0% | 276 | 34.0% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 16.50 | 16.79 | 16.64 | +0.97 | 33.1% | 277 | 33.1% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 15.53 | 15.82 | 15.68 | +0.97 | 32.2% | 278 | 32.2% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 14.56 | 14.85 | 14.71 | +0.97 | 31.4% | 279 | 31.4% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 13.63 | 13.81 | 13.72 | +0.96 | 30.6% | 280 | 30.6% | -0.04 | 0.31 | 0.30 | 0.32 | — |
| — | 12.67 | 12.87 | 12.77 | +0.96 | 29.9% | 281 | 29.9% | -0.04 | 0.35 | 0.34 | 0.37 | — |
| — | 11.73 | 11.92 | 11.82 | +0.95 | 29.2% | 282 | 29.2% | -0.05 | 0.41 | 0.40 | 0.43 | — |
| — | 10.81 | 11.02 | 10.91 | +0.94 | 28.5% | 283 | 28.5% | -0.06 | 0.48 | 0.47 | 0.50 | — |
| — | 9.90 | 10.10 | 10.00 | +0.93 | 27.9% | 284 | 27.9% | -0.07 | 0.57 | 0.56 | 0.59 | — |
| — | 9.01 | 9.19 | 9.10 | +0.92 | 27.3% | 285 | 27.3% | -0.08 | 0.68 | 0.66 | 0.70 | — |
| — | 8.15 | 8.31 | 8.23 | +0.90 | 26.8% | 286 | 26.8% | -0.10 | 0.80 | 0.78 | 0.82 | — |
| — | 7.29 | 7.46 | 7.38 | +0.88 | 26.2% | 287 | 26.2% | -0.12 | 0.95 | 0.93 | 0.97 | — |
| — | 6.48 | 6.64 | 6.56 | +0.86 | 25.7% | 288 | 25.7% | -0.14 | 1.12 | 1.10 | 1.15 | — |
| — | 5.70 | 5.85 | 5.78 | +0.83 | 25.1% | 289 | — | — | 1.33 | 1.31 | 1.36 | — |
| — | 4.94 | 5.09 | 5.01 | — | — | 290 | 24.5% | -0.20 | 1.58 | 1.56 | 1.60 | — |
| — | 4.23 | 4.36 | 4.29 | — | — | 291 | 23.8% | -0.24 | 1.85 | 1.83 | 1.88 | — |
| — | 3.57 | 3.68 | 3.62 | +0.72 | 23.1% | 292 | 23.1% | -0.28 | 2.19 | 2.16 | 2.21 | — |
| — | 2.96 | 3.01 | 2.98 | +0.68 | 22.5% | 293 | 22.5% | -0.33 | 2.56 | 2.53 | 2.59 | — |
| — | 2.40 | 2.44 | 2.42 | +0.63 | 22.0% | 294 | 22.0% | -0.37 | 2.99 | 2.93 | 3.05 | — |
| — | 1.89 | 1.94 | 1.92 | +0.57 | 21.6% | 295 | 21.6% | -0.43 | 3.50 | 3.45 | 3.55 | — |
| — | 1.46 | 1.50 | 1.48 | +0.51 | 21.1% | 296 | 21.1% | -0.49 | 4.06 | 3.97 | 4.15 | — |
| — | 1.09 | 1.13 | 1.11 | +0.45 | 20.6% | 297 | 20.6% | -0.56 | 4.69 | 4.59 | 4.79 | — |
| — | 0.80 | 0.84 | 0.82 | +0.38 | 20.0% | 298 | 20.0% | -0.62 | 5.41 | 5.29 | 5.52 | — |
| — | 0.57 | 0.61 | 0.59 | +0.32 | 19.5% | 299 | 19.5% | -0.69 | 6.18 | 6.06 | 6.31 | — |
| — | 0.40 | 0.43 | 0.41 | +0.26 | 19.1% | 300 | 19.1% | -0.75 | 7.02 | 6.89 | 7.15 | — |
| — | 0.28 | 0.30 | 0.29 | +0.20 | 19.0% | 301 | 19.0% | -0.81 | 7.89 | 7.76 | 8.03 | — |
| — | 0.19 | 0.21 | 0.20 | +0.16 | 19.0% | 302 | 19.0% | -0.86 | 8.84 | 8.68 | 8.99 | — |
| — | 0.13 | 0.15 | 0.14 | +0.11 | 19.1% | 303 | 19.1% | -0.90 | 9.76 | 9.63 | 9.89 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 19.4% | 304 | 19.4% | -0.93 | 10.73 | 10.60 | 10.86 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 19.8% | 305 | — | — | 11.71 | 11.58 | 11.84 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 20.3% | 306 | 20.3% | -0.98 | 12.71 | 12.58 | 12.84 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 20.9% | 307 | 20.9% | -0.99 | 13.71 | 13.58 | 13.84 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 21.5% | 308 | 21.5% | -1.00 | 14.72 | 14.57 | 14.87 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 22.1% | 309 | 22.1% | -1.00 | 15.72 | 15.58 | 15.86 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 22.7% | 310 | 22.7% | -1.00 | 16.72 | 16.57 | 16.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.4% | 311 | 23.4% | -1.00 | 17.73 | 17.58 | 17.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.0% | 312 | 24.0% | -1.00 | 18.71 | 18.57 | 18.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.4% | 313 | 24.4% | -1.00 | 19.72 | 19.57 | 19.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.7% | 314 | 24.7% | -1.00 | 20.72 | 20.57 | 20.87 | — |
| — | — | 0.02 | — | — | — | 315 | — | — | 21.72 | 21.57 | 21.87 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 320 | 23.3% | -1.00 | 26.72 | 26.57 | 26.87 | — |
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.