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 | |
| — | 33.59 | 34.06 | 33.83 | +0.83 | 24.9% | 265 | 24.9% | -0.17 | 3.67 | 3.63 | 3.72 | — |
| — | 29.26 | 29.89 | 29.57 | +0.80 | 24.1% | 270 | 24.1% | -0.21 | 4.46 | 4.41 | 4.52 | — |
| — | — | — | — | +0.79 | 23.9% | 271 | 23.9% | -0.21 | — | — | — | — |
| — | — | — | — | +0.78 | 23.7% | 272 | 23.7% | -0.22 | — | — | — | — |
| — | — | — | — | +0.77 | 23.5% | 273 | 23.5% | -0.23 | — | — | — | — |
| — | — | — | — | +0.77 | 23.4% | 274 | 23.4% | -0.24 | — | — | — | — |
| — | 25.44 | 25.88 | 25.66 | +0.76 | 23.2% | 275 | 23.2% | -0.25 | 5.42 | 5.37 | 5.47 | — |
| — | — | — | — | +0.75 | 23.1% | 276 | 23.1% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 22.9% | 277 | 22.9% | -0.26 | — | — | — | — |
| — | — | — | — | +0.73 | 22.7% | 278 | 22.7% | -0.27 | — | — | — | — |
| — | — | — | — | +0.72 | 22.6% | 279 | 22.6% | -0.28 | — | — | — | — |
| — | 21.71 | 22.08 | 21.89 | +0.71 | 22.4% | 280 | 22.4% | -0.30 | 6.60 | 6.55 | 6.65 | — |
| — | — | — | — | +0.70 | 22.3% | 281 | 22.3% | -0.30 | — | — | — | — |
| — | — | — | — | +0.69 | 22.1% | 282 | 22.1% | -0.31 | — | — | — | — |
| — | — | — | — | +0.68 | 22.0% | 283 | 22.0% | -0.33 | — | — | — | — |
| — | — | — | — | +0.67 | 21.8% | 284 | 21.8% | -0.34 | — | — | — | — |
| — | 18.30 | 18.44 | 18.37 | +0.66 | 21.7% | 285 | 21.7% | -0.35 | 8.03 | 7.97 | 8.08 | — |
| — | — | — | — | +0.65 | 21.5% | 286 | 21.5% | -0.36 | — | — | — | — |
| — | — | — | — | +0.64 | 21.4% | 287 | 21.4% | -0.37 | — | — | — | — |
| — | — | — | — | +0.62 | 21.3% | 288 | 21.3% | -0.38 | — | — | — | — |
| — | — | — | — | +0.61 | 21.1% | 289 | 21.1% | -0.40 | — | — | — | — |
| — | 15.03 | 15.16 | 15.10 | +0.60 | 21.0% | 290 | 21.0% | -0.41 | 9.75 | 9.68 | 9.82 | — |
| — | — | — | — | +0.59 | 20.9% | 291 | 20.9% | -0.42 | — | — | — | — |
| — | — | — | — | +0.57 | 20.7% | 292 | 20.7% | -0.43 | — | — | — | — |
| — | — | — | — | +0.56 | 20.6% | 293 | 20.6% | -0.45 | — | — | — | — |
| — | — | — | — | +0.55 | 20.5% | 294 | 20.5% | -0.46 | — | — | — | — |
| — | 12.09 | 12.20 | 12.14 | +0.53 | 20.3% | 295 | 20.3% | -0.48 | 11.80 | 11.73 | 11.87 | — |
| — | — | — | — | +0.52 | 20.2% | 296 | 20.2% | -0.49 | — | — | — | — |
| — | — | — | — | +0.51 | 20.1% | 297 | 20.1% | -0.50 | — | — | — | — |
| — | — | — | — | +0.49 | 20.0% | 298 | 20.0% | -0.52 | — | — | — | — |
| — | — | — | — | +0.48 | 19.9% | 299 | 19.9% | -0.53 | — | — | — | — |
| — | 9.48 | 9.59 | 9.54 | +0.46 | 19.8% | 300 | 19.8% | -0.55 | 14.21 | 14.13 | 14.28 | — |
| — | — | — | — | +0.45 | 19.6% | 301 | 19.6% | -0.56 | — | — | — | — |
| — | — | — | — | +0.44 | 19.5% | 302 | 19.5% | -0.57 | — | — | — | — |
| — | — | — | — | +0.43 | 19.4% | 303 | 19.4% | -0.59 | — | — | — | — |
| — | — | — | — | +0.41 | 19.3% | 304 | 19.3% | -0.60 | — | — | — | — |
| — | 7.24 | 7.36 | 7.30 | +0.39 | 19.2% | 305 | 19.2% | -0.62 | 17.00 | 16.92 | 17.07 | — |
| — | — | — | — | +0.38 | 19.1% | 306 | 19.1% | -0.63 | — | — | — | — |
| — | — | — | — | +0.37 | 19.0% | 307 | 19.0% | -0.65 | — | — | — | — |
| — | — | — | — | +0.36 | 18.9% | 308 | 18.9% | -0.66 | — | — | — | — |
| — | — | — | — | +0.34 | 18.8% | 309 | 18.8% | -0.67 | — | — | — | — |
| — | 5.40 | 5.50 | 5.45 | +0.33 | 18.8% | 310 | 18.8% | -0.69 | 20.19 | 20.10 | 20.28 | — |
| — | — | — | — | +0.31 | 18.7% | 311 | 18.7% | -0.70 | — | — | — | — |
| — | — | — | — | +0.30 | 18.6% | 312 | 18.6% | -0.72 | — | — | — | — |
| — | — | — | — | +0.29 | 18.5% | 313 | 18.5% | -0.73 | — | — | — | — |
| — | — | — | — | +0.28 | 18.4% | 314 | 18.4% | -0.74 | — | — | — | — |
| — | 3.92 | 4.01 | 3.96 | +0.26 | 18.3% | 315 | 18.3% | -0.76 | 23.60 | 23.06 | 24.14 | — |
| — | — | — | — | +0.25 | 18.3% | 316 | 18.3% | -0.77 | — | — | — | — |
| — | — | — | — | +0.24 | 18.2% | 317 | 18.2% | -0.78 | — | — | — | — |
| — | — | — | — | +0.23 | 18.1% | 318 | 18.1% | -0.79 | — | — | — | — |
| — | — | — | — | +0.22 | 18.1% | 319 | 18.1% | -0.81 | — | — | — | — |
| — | 2.77 | 2.86 | 2.81 | +0.20 | 18.0% | 320 | 18.0% | -0.82 | 28.14 | 27.03 | 29.25 | — |
| — | — | — | — | +0.19 | 17.9% | 321 | 17.9% | -0.83 | — | — | — | — |
| — | — | — | — | +0.18 | 17.9% | 322 | 17.9% | -0.84 | — | — | — | — |
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.