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 | |
| — | 30.11 | 30.25 | 30.18 | +0.93 | 27.7% | 265 | 27.7% | -0.07 | 0.84 | 0.82 | 0.86 | — |
| — | 25.46 | 25.61 | 25.54 | +0.90 | 26.3% | 270 | 26.3% | -0.10 | 1.19 | 1.16 | 1.21 | — |
| — | 24.55 | 24.70 | 24.62 | +0.89 | 26.0% | 271 | 26.0% | -0.11 | 1.26 | 1.24 | 1.29 | — |
| — | 23.65 | 23.80 | 23.73 | +0.88 | 25.8% | 272 | 25.8% | -0.12 | 1.36 | 1.34 | 1.39 | — |
| — | 22.75 | 22.90 | 22.82 | +0.87 | 25.5% | 273 | 25.5% | -0.13 | 1.46 | 1.43 | 1.49 | — |
| — | 21.86 | 22.01 | 21.93 | +0.87 | 25.2% | 274 | 25.2% | -0.14 | 1.57 | 1.54 | 1.60 | — |
| — | 20.98 | 21.13 | 21.05 | +0.86 | 25.0% | 275 | 25.0% | -0.15 | 1.69 | 1.66 | 1.71 | — |
| — | 20.11 | 20.25 | 20.18 | +0.85 | 24.7% | 276 | 24.7% | -0.16 | 1.81 | 1.78 | 1.84 | — |
| — | 19.24 | 19.39 | 19.32 | +0.84 | 24.4% | 277 | 24.4% | -0.17 | 1.95 | 1.91 | 1.98 | — |
| — | 18.39 | 18.53 | 18.46 | +0.82 | 24.2% | 278 | 24.2% | -0.18 | 2.09 | 2.06 | 2.12 | — |
| — | 17.55 | 17.69 | 17.62 | +0.81 | 23.9% | 279 | 23.9% | -0.19 | 2.24 | 2.21 | 2.27 | — |
| — | 16.72 | 16.85 | 16.79 | +0.80 | 23.7% | 280 | 23.7% | -0.20 | 2.40 | 2.37 | 2.44 | — |
| — | 15.90 | 16.03 | 15.96 | +0.79 | 23.4% | 281 | 23.4% | -0.22 | 2.58 | 2.55 | 2.62 | — |
| — | 15.09 | 15.22 | 15.15 | +0.77 | 23.1% | 282 | 23.1% | -0.23 | 2.77 | 2.74 | 2.81 | — |
| — | 14.69 | 14.82 | 14.76 | +0.76 | 23.0% | 282.5 | 23.0% | -0.24 | 2.87 | 2.84 | 2.90 | — |
| — | 14.29 | 14.42 | 14.36 | +0.76 | 22.9% | 283 | 22.9% | -0.24 | 2.98 | 2.94 | 3.01 | — |
| — | 13.51 | 13.64 | 13.57 | +0.74 | 22.6% | 284 | 22.6% | -0.26 | 3.19 | 3.15 | 3.23 | — |
| — | 12.74 | 12.87 | 12.80 | +0.72 | 22.3% | 285 | 22.3% | -0.28 | 3.42 | 3.38 | 3.46 | — |
| — | 11.99 | 12.11 | 12.05 | +0.71 | 22.1% | 286 | 22.1% | -0.30 | 3.67 | 3.63 | 3.71 | — |
| — | 11.25 | 11.37 | 11.31 | +0.69 | 21.8% | 287 | 21.8% | -0.32 | 3.93 | 3.89 | 3.97 | — |
| — | 10.89 | 11.01 | 10.95 | +0.68 | 21.6% | 287.5 | 21.6% | -0.32 | 4.07 | 4.02 | 4.11 | — |
| — | 10.53 | 10.65 | 10.59 | +0.67 | 21.5% | 288 | 21.5% | -0.33 | 4.21 | 4.17 | 4.25 | — |
| — | 9.83 | 9.94 | 9.88 | +0.65 | 21.2% | 289 | 21.2% | -0.35 | 4.50 | 4.46 | 4.55 | — |
| — | 9.15 | 9.25 | 9.20 | +0.63 | 21.0% | 290 | 21.0% | -0.38 | 4.83 | 4.78 | 4.87 | — |
| — | 8.49 | 8.59 | 8.54 | +0.60 | 20.7% | 291 | 20.7% | -0.40 | 5.16 | 5.11 | 5.20 | — |
| — | 7.84 | 7.94 | 7.89 | +0.58 | 20.4% | 292 | 20.4% | -0.42 | 5.51 | 5.47 | 5.56 | — |
| — | 7.53 | 7.62 | 7.58 | +0.57 | 20.3% | 292.5 | 20.3% | -0.44 | 5.70 | 5.65 | 5.75 | — |
| — | 7.22 | 7.31 | 7.26 | +0.56 | 20.1% | 293 | 20.1% | -0.45 | 5.89 | 5.85 | 5.94 | — |
| — | 6.62 | 6.71 | 6.67 | +0.53 | 19.9% | 294 | 19.9% | -0.47 | 6.30 | 6.25 | 6.35 | — |
| — | 6.05 | 6.14 | 6.09 | +0.51 | 19.6% | 295 | 19.6% | -0.50 | 6.73 | 6.68 | 6.78 | — |
| — | 5.50 | 5.59 | 5.54 | +0.48 | 19.3% | 296 | 19.3% | -0.53 | 7.18 | 7.13 | 7.23 | — |
| — | 4.98 | 5.06 | 5.02 | +0.46 | 19.1% | 297 | 19.1% | -0.55 | 7.67 | 7.61 | 7.72 | — |
| — | 4.72 | 4.81 | 4.76 | +0.45 | 18.9% | 297.5 | 18.9% | -0.57 | 7.92 | 7.86 | 7.97 | — |
| — | 4.48 | 4.57 | 4.53 | +0.43 | 18.8% | 298 | 18.8% | -0.58 | 8.18 | 8.12 | 8.23 | — |
| — | 4.02 | 4.10 | 4.06 | +0.40 | 18.6% | 299 | 18.6% | -0.61 | 8.71 | 8.66 | 8.77 | — |
| — | 3.58 | 3.66 | 3.62 | +0.38 | 18.3% | 300 | 18.3% | -0.63 | 9.29 | 9.23 | 9.35 | — |
| — | 3.18 | 3.25 | 3.21 | +0.35 | 18.1% | 301 | 18.1% | -0.66 | 9.89 | 9.83 | 9.95 | — |
| — | 2.80 | 2.88 | 2.84 | +0.33 | 17.9% | 302 | 17.9% | -0.69 | 10.53 | 10.46 | 10.59 | — |
| — | 2.63 | 2.70 | 2.67 | +0.31 | 17.7% | 302.5 | 17.7% | -0.70 | 10.86 | 10.79 | 10.93 | — |
| — | 2.46 | 2.53 | 2.50 | +0.29 | 17.6% | 303 | 17.6% | -0.72 | 11.20 | 11.12 | 11.27 | — |
| — | 2.15 | 2.22 | 2.19 | +0.27 | 17.4% | 304 | 17.4% | -0.74 | 11.89 | 11.82 | 11.97 | — |
| — | 1.87 | 1.93 | 1.90 | +0.25 | 17.2% | 305 | 17.2% | -0.77 | 12.63 | 12.56 | 12.71 | — |
| — | 1.61 | 1.68 | 1.65 | +0.22 | 17.1% | 306 | 17.1% | -0.80 | 13.39 | 13.32 | 13.47 | — |
| — | 1.39 | 1.45 | 1.42 | +0.20 | 16.9% | 307 | 16.9% | -0.82 | 14.19 | 14.11 | 14.27 | — |
| — | 1.28 | 1.34 | 1.31 | +0.19 | 16.8% | 307.5 | 16.8% | -0.83 | 14.61 | 14.52 | 14.69 | — |
| — | 1.19 | 1.25 | 1.22 | +0.18 | 16.7% | 308 | 16.7% | -0.84 | 15.01 | 14.93 | 15.09 | — |
| — | 1.01 | 1.07 | 1.04 | +0.16 | 16.6% | 309 | 16.6% | -0.87 | 15.86 | 15.77 | 15.94 | — |
| — | 0.85 | 0.91 | 0.88 | +0.14 | 16.4% | 310 | 16.4% | -0.89 | 16.73 | 16.65 | 16.81 | — |
| — | 0.72 | 0.77 | 0.74 | +0.12 | 16.3% | 311 | 16.3% | -0.91 | 17.62 | 17.54 | 17.71 | — |
| — | 0.61 | 0.65 | 0.63 | +0.11 | 16.2% | 312 | 16.2% | -0.92 | 18.54 | 18.46 | 18.62 | — |
| — | 0.56 | 0.60 | 0.58 | +0.10 | 16.2% | 312.5 | 16.2% | -0.93 | 19.01 | 18.93 | 19.09 | — |
| — | 0.51 | 0.55 | 0.53 | +0.09 | 16.1% | 313 | 16.1% | -0.94 | 19.48 | 19.40 | 19.56 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 16.0% | 314 | 16.0% | -0.96 | 20.43 | 20.35 | 20.51 | — |
| — | 0.35 | 0.39 | 0.37 | +0.07 | 15.9% | 315 | 15.9% | -0.97 | 21.39 | 21.32 | 21.47 | — |
| — | 0.22 | 0.25 | 0.23 | +0.05 | 15.8% | 317.5 | 15.8% | -1.00 | 23.86 | 23.79 | 23.94 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 15.7% | 320 | 15.7% | -1.00 | 26.36 | 26.29 | 26.44 | — |
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.