Spot 293.68
· 478 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.79 | 28.93 | 28.86 | +0.99 | 33.5% | 265 | 33.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 27.80 | 27.93 | 27.86 | +0.99 | 32.9% | 266 | 32.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 26.81 | 26.94 | 26.88 | +0.99 | 32.2% | 267 | 32.2% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 25.82 | 25.95 | 25.89 | +0.99 | 31.5% | 268 | 31.5% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 24.83 | 24.96 | 24.89 | +0.98 | 30.9% | 269 | 30.9% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.84 | 23.97 | 23.91 | +0.98 | 30.3% | 270 | 30.3% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 22.85 | 22.98 | 22.91 | +0.98 | 29.7% | 271 | 29.7% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 21.87 | 22.00 | 21.93 | +0.98 | 29.1% | 272 | 29.1% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 20.88 | 21.02 | 20.95 | +0.97 | 28.6% | 273 | 28.6% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.90 | 20.04 | 19.97 | +0.97 | 28.0% | 274 | 28.0% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 18.93 | 19.06 | 19.00 | +0.97 | 27.5% | 275 | 27.5% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 17.96 | 18.09 | 18.02 | +0.96 | 27.0% | 276 | 27.0% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 16.99 | 17.13 | 17.06 | +0.96 | 26.5% | 277 | 26.5% | -0.05 | 0.24 | 0.23 | 0.26 | — |
| — | 16.51 | 16.65 | 16.58 | +0.95 | 26.3% | 277.5 | 26.3% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 16.03 | 16.17 | 16.10 | +0.95 | 26.1% | 278 | 26.1% | -0.05 | 0.28 | 0.27 | 0.30 | — |
| — | 15.08 | 15.21 | 15.14 | +0.94 | 25.6% | 279 | 25.6% | -0.06 | 0.33 | 0.32 | 0.34 | — |
| — | 14.13 | 14.27 | 14.20 | +0.93 | 25.2% | 280 | 25.2% | -0.07 | 0.39 | 0.37 | 0.40 | — |
| — | 13.20 | 13.33 | 13.27 | +0.92 | 24.8% | 281 | 24.8% | -0.08 | 0.45 | 0.43 | 0.46 | — |
| — | 12.27 | 12.41 | 12.34 | +0.90 | 24.4% | 282 | 24.4% | -0.10 | 0.53 | 0.51 | 0.54 | — |
| — | 11.82 | 11.95 | 11.88 | +0.90 | 24.2% | 282.5 | 24.2% | -0.10 | 0.56 | 0.55 | 0.58 | — |
| — | 11.37 | 11.49 | 11.43 | +0.89 | 24.0% | 283 | 24.0% | -0.11 | 0.61 | 0.59 | 0.63 | — |
| — | 10.46 | 10.59 | 10.53 | +0.87 | 23.6% | 284 | 23.6% | -0.13 | 0.71 | 0.69 | 0.73 | — |
| — | 9.59 | 9.71 | 9.65 | +0.85 | 23.1% | 285 | 23.1% | -0.15 | 0.83 | 0.81 | 0.85 | — |
| — | 8.73 | 8.85 | 8.79 | +0.83 | 22.7% | 286 | 22.7% | -0.17 | 0.97 | 0.95 | 0.99 | — |
| — | 7.90 | 8.01 | 7.96 | +0.81 | 22.2% | 287 | 22.2% | -0.19 | 1.13 | 1.11 | 1.15 | — |
| — | 7.48 | 7.59 | 7.54 | +0.79 | 22.0% | 287.5 | 22.0% | -0.21 | 1.22 | 1.20 | 1.24 | — |
| — | 7.08 | 7.19 | 7.13 | +0.77 | 21.8% | 288 | 21.8% | -0.23 | 1.31 | 1.29 | 1.34 | — |
| — | 6.29 | 6.39 | 6.34 | +0.74 | 21.3% | 289 | 21.3% | -0.26 | 1.52 | 1.50 | 1.55 | — |
| — | 5.54 | 5.63 | 5.58 | +0.70 | 20.8% | 290 | 20.8% | -0.30 | 1.76 | 1.74 | 1.79 | — |
| — | 4.81 | 4.89 | 4.85 | +0.66 | 20.2% | 291 | 20.2% | -0.34 | 2.04 | 2.01 | 2.06 | — |
| — | 4.12 | 4.19 | 4.16 | +0.62 | 19.6% | 292 | 19.6% | -0.38 | 2.34 | 2.31 | 2.37 | — |
| — | 3.79 | 3.86 | 3.83 | +0.60 | 19.3% | 292.5 | 19.3% | -0.40 | 2.52 | 2.48 | 2.55 | — |
| — | 3.48 | 3.54 | 3.51 | +0.57 | 19.0% | 293 | 19.0% | -0.43 | 2.70 | 2.67 | 2.73 | — |
| — | 2.88 | 2.94 | 2.91 | +0.52 | 18.4% | 294 | 18.4% | -0.48 | 3.10 | 3.07 | 3.13 | — |
| — | 2.33 | 2.39 | 2.36 | +0.47 | 17.9% | 295 | 17.9% | -0.54 | 3.56 | 3.52 | 3.59 | — |
| — | 1.84 | 1.89 | 1.86 | +0.41 | 17.3% | 296 | 17.3% | -0.60 | 4.07 | 4.03 | 4.11 | — |
| — | 1.41 | 1.47 | 1.44 | +0.35 | 16.9% | 297 | 16.9% | -0.65 | 4.64 | 4.60 | 4.69 | — |
| — | 1.23 | 1.28 | 1.25 | +0.32 | 16.6% | 297.5 | 16.6% | -0.69 | 4.96 | 4.91 | 5.02 | — |
| — | 1.06 | 1.11 | 1.08 | +0.29 | 16.4% | 298 | 16.4% | -0.72 | 5.30 | 5.24 | 5.36 | — |
| — | 0.78 | 0.82 | 0.80 | +0.24 | 16.1% | 299 | 16.1% | -0.77 | 6.03 | 5.96 | 6.09 | — |
| — | 0.56 | 0.60 | 0.58 | +0.18 | 15.8% | 300 | 15.8% | -0.83 | 6.81 | 6.74 | 6.88 | — |
| — | 0.39 | 0.43 | 0.41 | +0.14 | 15.5% | 301 | 15.5% | -0.87 | 7.65 | 7.58 | 7.72 | — |
| — | 0.27 | 0.30 | 0.28 | +0.10 | 15.3% | 302 | 15.3% | -0.91 | 8.54 | 8.47 | 8.61 | — |
| — | 0.18 | 0.21 | 0.20 | +0.08 | 15.2% | 303 | 15.2% | -0.94 | 9.46 | 9.39 | 9.53 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 15.1% | 304 | 15.1% | -0.97 | 10.41 | 10.34 | 10.48 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 15.0% | 305 | 15.0% | -0.99 | 11.38 | 11.31 | 11.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 15.0% | 306 | 15.0% | -1.00 | 12.37 | 12.30 | 12.43 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 15.0% | 307 | 15.0% | -1.00 | 13.37 | 13.30 | 13.43 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.0% | 308 | 15.0% | -1.00 | 14.37 | 14.30 | 14.43 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.1% | 309 | 15.1% | -1.00 | 15.37 | 15.30 | 15.43 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.1% | 310 | 15.1% | -1.00 | 16.36 | 16.30 | 16.43 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 311 | 15.1% | -1.00 | 17.36 | 17.30 | 17.43 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 312 | 15.1% | -1.00 | 18.36 | 18.30 | 18.43 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 313 | 15.2% | -1.00 | 19.36 | 19.30 | 19.43 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 314 | 15.2% | -1.00 | 20.36 | 20.30 | 20.43 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 315 | 15.3% | -1.00 | 21.36 | 21.30 | 21.43 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 317.5 | 15.6% | -1.00 | 23.86 | 23.80 | 23.93 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 320 | 16.2% | -1.00 | 26.36 | 26.30 | 26.43 | — |
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.