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 | |
| — | 29.20 | 29.33 | 29.27 | +0.96 | 30.7% | 265 | 30.7% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 28.22 | 28.36 | 28.29 | +0.96 | 30.3% | 266 | 30.3% | -0.04 | 0.30 | 0.29 | 0.32 | — |
| — | 27.25 | 27.39 | 27.32 | +0.96 | 29.8% | 267 | 29.8% | -0.04 | 0.33 | 0.32 | 0.34 | — |
| — | 26.28 | 26.42 | 26.35 | +0.96 | 29.4% | 268 | 29.4% | -0.05 | 0.36 | 0.35 | 0.38 | — |
| — | 25.32 | 25.46 | 25.39 | +0.95 | 29.0% | 269 | 29.0% | -0.05 | 0.40 | 0.38 | 0.41 | — |
| — | 24.36 | 24.50 | 24.43 | +0.95 | 28.6% | 270 | 28.6% | -0.05 | 0.43 | 0.42 | 0.45 | — |
| — | 23.41 | 23.54 | 23.48 | +0.94 | 28.2% | 271 | 28.2% | -0.06 | 0.47 | 0.46 | 0.49 | — |
| — | 22.46 | 22.59 | 22.52 | +0.94 | 27.8% | 272 | 27.8% | -0.07 | 0.53 | 0.51 | 0.54 | — |
| — | 21.98 | 22.12 | 22.05 | +0.93 | 27.6% | 272.5 | 27.6% | -0.07 | 0.56 | 0.54 | 0.57 | — |
| — | 21.51 | 21.64 | 21.57 | +0.93 | 27.4% | 273 | 27.4% | -0.07 | 0.58 | 0.57 | 0.60 | — |
| — | 20.57 | 20.71 | 20.64 | +0.92 | 27.0% | 274 | 27.0% | -0.08 | 0.65 | 0.63 | 0.66 | — |
| — | 19.64 | 19.77 | 19.70 | +0.91 | 26.7% | 275 | 26.7% | -0.09 | 0.71 | 0.70 | 0.73 | — |
| — | 18.71 | 18.85 | 18.78 | +0.91 | 26.3% | 276 | 26.3% | -0.10 | 0.78 | 0.76 | 0.80 | — |
| — | 17.80 | 17.93 | 17.86 | +0.90 | 26.0% | 277 | 26.0% | -0.11 | 0.86 | 0.84 | 0.88 | — |
| — | 17.35 | 17.48 | 17.41 | +0.89 | 25.8% | 277.5 | 25.8% | -0.11 | 0.91 | 0.89 | 0.93 | — |
| — | 16.90 | 17.03 | 16.96 | +0.88 | 25.6% | 278 | 25.6% | -0.12 | 0.96 | 0.94 | 0.98 | — |
| — | 16.00 | 16.13 | 16.07 | +0.87 | 25.3% | 279 | 25.3% | -0.13 | 1.06 | 1.04 | 1.08 | — |
| — | 15.11 | 15.24 | 15.18 | +0.86 | 24.9% | 280 | 24.9% | -0.14 | 1.17 | 1.15 | 1.19 | — |
| — | 14.24 | 14.36 | 14.30 | +0.85 | 24.6% | 281 | 24.6% | -0.15 | 1.29 | 1.27 | 1.32 | — |
| — | 13.38 | 13.50 | 13.44 | +0.83 | 24.3% | 282 | 24.3% | -0.17 | 1.43 | 1.41 | 1.45 | — |
| — | 12.95 | 13.07 | 13.01 | +0.82 | 24.1% | 282.5 | 24.1% | -0.18 | 1.50 | 1.48 | 1.53 | — |
| — | 12.53 | 12.65 | 12.59 | +0.81 | 23.9% | 283 | 23.9% | -0.19 | 1.58 | 1.56 | 1.60 | — |
| — | 11.70 | 11.81 | 11.76 | +0.80 | 23.6% | 284 | 23.6% | -0.21 | 1.75 | 1.72 | 1.77 | — |
| — | 10.88 | 10.99 | 10.94 | +0.78 | 23.2% | 285 | 23.2% | -0.23 | 1.93 | 1.90 | 1.95 | — |
| — | 10.08 | 10.19 | 10.13 | +0.76 | 22.8% | 286 | 22.8% | -0.25 | 2.12 | 2.10 | 2.15 | — |
| — | 9.30 | 9.40 | 9.35 | +0.73 | 22.5% | 287 | 22.5% | -0.27 | 2.34 | 2.31 | 2.37 | — |
| — | 8.91 | 9.02 | 8.96 | +0.72 | 22.3% | 287.5 | 22.3% | -0.28 | 2.46 | 2.43 | 2.48 | — |
| — | 8.54 | 8.63 | 8.59 | +0.70 | 22.1% | 288 | 22.1% | -0.29 | 2.58 | 2.55 | 2.60 | — |
| — | 7.80 | 7.89 | 7.84 | +0.68 | 21.7% | 289 | 21.7% | -0.32 | 2.83 | 2.80 | 2.86 | — |
| — | 7.08 | 7.17 | 7.12 | +0.66 | 21.3% | 290 | 21.3% | -0.35 | 3.12 | 3.09 | 3.15 | — |
| — | 6.39 | 6.47 | 6.43 | +0.62 | 20.8% | 291 | 20.8% | -0.38 | 3.42 | 3.39 | 3.46 | — |
| — | 5.73 | 5.80 | 5.76 | +0.59 | 20.4% | 292 | 20.4% | -0.41 | 3.77 | 3.73 | 3.80 | — |
| — | 5.41 | 5.48 | 5.45 | +0.58 | 20.2% | 292.5 | 20.2% | -0.43 | 3.94 | 3.91 | 3.98 | — |
| — | 5.10 | 5.17 | 5.13 | +0.56 | 20.0% | 293 | 20.0% | -0.44 | 4.13 | 4.10 | 4.17 | — |
| — | 4.50 | 4.56 | 4.53 | +0.53 | 19.6% | 294 | 19.6% | -0.48 | 4.53 | 4.49 | 4.57 | — |
| — | 3.93 | 3.99 | 3.96 | +0.49 | 19.2% | 295 | 19.2% | -0.51 | 4.96 | 4.93 | 5.00 | — |
| — | 3.40 | 3.46 | 3.43 | +0.45 | 18.8% | 296 | 18.8% | -0.55 | 5.43 | 5.40 | 5.47 | — |
| — | 2.92 | 2.97 | 2.94 | +0.41 | 18.5% | 297 | 18.5% | -0.59 | 5.95 | 5.91 | 5.99 | — |
| — | 2.69 | 2.74 | 2.71 | +0.39 | 18.3% | 297.5 | 18.3% | -0.61 | 6.22 | 6.18 | 6.27 | — |
| — | 2.47 | 2.52 | 2.50 | +0.37 | 18.1% | 298 | 18.1% | -0.63 | 6.50 | 6.46 | 6.55 | — |
| — | 2.07 | 2.12 | 2.10 | +0.34 | 17.8% | 299 | 17.8% | -0.67 | 7.11 | 7.06 | 7.16 | — |
| — | 1.71 | 1.76 | 1.74 | +0.30 | 17.5% | 300 | 17.5% | -0.71 | 7.77 | 7.71 | 7.83 | — |
| — | 1.40 | 1.45 | 1.43 | +0.26 | 17.2% | 301 | 17.2% | -0.75 | 8.46 | 8.40 | 8.52 | — |
| — | 1.13 | 1.18 | 1.16 | +0.22 | 16.9% | 302 | 16.9% | -0.79 | 9.21 | 9.15 | 9.28 | — |
| — | 0.91 | 0.95 | 0.93 | +0.19 | 16.7% | 303 | 16.7% | -0.83 | 10.00 | 9.93 | 10.07 | — |
| — | 0.72 | 0.76 | 0.74 | +0.16 | 16.4% | 304 | 16.4% | -0.85 | 10.82 | 10.75 | 10.89 | — |
| — | 0.56 | 0.60 | 0.58 | +0.13 | 16.2% | 305 | 16.2% | -0.89 | 11.69 | 11.61 | 11.76 | — |
| — | 0.43 | 0.47 | 0.45 | +0.11 | 16.1% | 306 | 16.1% | -0.91 | 12.57 | 12.50 | 12.65 | — |
| — | 0.34 | 0.37 | 0.35 | +0.09 | 15.9% | 307 | 15.9% | -0.94 | 13.49 | 13.42 | 13.57 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 15.8% | 308 | 15.8% | -0.96 | 14.44 | 14.37 | 14.51 | — |
| — | 0.19 | 0.22 | 0.20 | +0.06 | 15.7% | 309 | 15.7% | -0.97 | 15.40 | 15.33 | 15.47 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 15.7% | 310 | 15.7% | -0.99 | 16.38 | 16.30 | 16.45 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 15.6% | 311 | 15.6% | -1.00 | 17.36 | 17.30 | 17.43 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 15.6% | 312 | 15.6% | -1.00 | 18.36 | 18.30 | 18.43 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 15.6% | 313 | 15.6% | -1.00 | 19.36 | 19.30 | 19.43 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 15.6% | 314 | 15.6% | -1.00 | 20.36 | 20.30 | 20.43 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 15.7% | 315 | 15.7% | -1.00 | 21.36 | 21.30 | 21.43 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.8% | 317.5 | 15.8% | -1.00 | 23.86 | 23.80 | 23.93 | — |
| — | — | 0.02 | — | +0.00 | 16.0% | 320 | 16.0% | -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.