Spot 292.89
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.68 | 30.24 | 29.96 | +0.90 | 28.1% | 265 | 28.1% | -0.10 | 1.17 | 1.14 | 1.20 | — |
| — | 25.29 | 25.63 | 25.46 | +0.87 | 26.7% | 270 | 26.7% | -0.13 | 1.59 | 1.56 | 1.63 | — |
| — | 24.40 | 24.74 | 24.57 | +0.86 | 26.4% | 271 | 26.4% | -0.14 | 1.71 | 1.67 | 1.74 | — |
| — | 23.49 | 23.76 | 23.62 | +0.85 | 26.1% | 272 | 26.1% | -0.15 | 1.82 | 1.78 | 1.87 | — |
| — | 22.62 | 22.84 | 22.73 | +0.84 | 25.9% | 273 | 25.9% | -0.16 | 1.95 | 1.91 | 1.98 | — |
| — | 21.76 | 22.01 | 21.89 | +0.83 | 25.6% | 274 | 25.6% | -0.17 | 2.07 | 2.03 | 2.11 | — |
| — | 20.90 | 21.15 | 21.02 | +0.82 | 25.4% | 275 | 25.4% | -0.18 | 2.21 | 2.17 | 2.25 | — |
| — | 20.06 | 20.30 | 20.18 | +0.81 | 25.1% | 276 | 25.1% | -0.19 | 2.35 | 2.32 | 2.39 | — |
| — | 19.22 | 19.42 | 19.32 | +0.80 | 24.8% | 277 | 24.8% | -0.20 | 2.52 | 2.48 | 2.56 | — |
| — | 18.40 | 18.63 | 18.52 | +0.79 | 24.6% | 278 | 24.6% | -0.21 | 2.68 | 2.64 | 2.72 | — |
| — | 17.57 | 17.81 | 17.69 | +0.78 | 24.3% | 279 | 24.3% | -0.22 | 2.86 | 2.82 | 2.90 | — |
| — | 16.76 | 17.00 | 16.88 | +0.76 | 24.1% | 280 | 24.1% | -0.24 | 3.05 | 3.01 | 3.09 | — |
| — | 15.96 | 16.16 | 16.06 | +0.75 | 23.8% | 281 | 23.8% | -0.25 | 3.25 | 3.21 | 3.29 | — |
| — | 15.19 | 15.37 | 15.28 | +0.74 | 23.6% | 282 | 23.6% | -0.27 | 3.46 | 3.42 | 3.51 | — |
| — | 14.79 | 14.99 | 14.89 | +0.73 | 23.5% | 282.5 | 23.5% | -0.27 | 3.58 | 3.53 | 3.62 | — |
| — | 14.41 | 14.60 | 14.51 | +0.72 | 23.3% | 283 | 23.3% | -0.28 | 3.69 | 3.64 | 3.73 | — |
| — | 13.65 | 13.87 | 13.76 | +0.71 | 23.1% | 284 | 23.1% | -0.30 | 3.92 | 3.88 | 3.97 | — |
| — | 12.90 | 13.09 | 12.99 | +0.69 | 22.8% | 285 | 22.8% | -0.31 | 4.18 | 4.13 | 4.23 | — |
| — | 12.18 | 12.36 | 12.27 | +0.67 | 22.6% | 286 | 22.6% | -0.33 | 4.45 | 4.40 | 4.49 | — |
| — | 11.45 | 11.64 | 11.54 | +0.65 | 22.3% | 287 | 22.3% | -0.35 | 4.72 | 4.68 | 4.77 | — |
| — | 11.11 | 11.28 | 11.20 | +0.65 | 22.2% | 287.5 | 22.2% | -0.36 | 4.88 | 4.82 | 4.93 | — |
| — | 10.75 | 10.93 | 10.84 | +0.64 | 22.0% | 288 | 22.0% | -0.37 | 5.02 | 4.97 | 5.07 | — |
| — | 10.06 | 10.25 | 10.15 | +0.62 | 21.8% | 289 | 21.8% | -0.39 | 5.33 | 5.28 | 5.39 | — |
| — | 9.41 | 9.58 | 9.49 | +0.60 | 21.5% | 290 | 21.5% | -0.41 | 5.67 | 5.61 | 5.72 | — |
| — | 8.76 | 8.93 | 8.85 | +0.58 | 21.2% | 291 | 21.2% | -0.43 | 6.01 | 5.96 | 6.07 | — |
| — | 8.14 | 8.30 | 8.22 | +0.56 | 21.0% | 292 | 21.0% | -0.45 | 6.39 | 6.33 | 6.45 | — |
| — | 7.83 | 7.95 | 7.89 | +0.55 | 20.8% | 292.5 | 20.8% | -0.46 | 6.58 | 6.53 | 6.64 | — |
| — | 7.53 | 7.66 | 7.59 | +0.53 | 20.7% | 293 | 20.7% | -0.47 | 6.79 | 6.73 | 6.85 | — |
| — | 6.95 | 7.07 | 7.01 | +0.51 | 20.4% | 294 | 20.4% | -0.50 | 7.20 | 7.14 | 7.26 | — |
| — | 6.38 | 6.51 | 6.45 | +0.49 | 20.1% | 295 | 20.1% | -0.52 | 7.64 | 7.58 | 7.71 | — |
| — | 5.85 | 5.97 | 5.91 | +0.47 | 19.9% | 296 | 19.9% | -0.54 | 8.12 | 8.05 | 8.18 | — |
| — | 5.34 | 5.45 | 5.39 | +0.44 | 19.6% | 297 | 19.6% | -0.57 | 8.59 | 8.50 | 8.67 | — |
| — | 5.09 | 5.20 | 5.14 | +0.43 | 19.5% | 297.5 | 19.5% | -0.58 | 8.86 | 8.76 | 8.95 | — |
| — | 4.86 | 4.96 | 4.91 | +0.42 | 19.3% | 298 | 19.3% | -0.59 | 9.11 | 9.02 | 9.19 | — |
| — | 4.39 | 4.49 | 4.44 | — | — | 299 | 19.1% | -0.62 | 9.65 | 9.56 | 9.74 | — |
| — | 3.96 | 4.05 | 4.00 | — | — | 300 | 18.9% | -0.64 | 10.22 | 10.13 | 10.31 | — |
| — | 3.55 | 3.63 | 3.59 | — | — | 301 | 18.6% | -0.67 | 10.82 | 10.73 | 10.92 | — |
| — | 3.15 | 3.25 | 3.20 | +0.32 | 18.4% | 302 | 18.4% | -0.70 | 11.46 | 11.36 | 11.55 | — |
| — | 2.98 | 3.07 | 3.02 | +0.31 | 18.3% | 302.5 | 18.3% | -0.71 | 11.78 | 11.67 | 11.88 | — |
| — | 2.81 | 2.89 | 2.85 | +0.30 | 18.2% | 303 | 18.2% | -0.72 | 12.12 | 12.00 | 12.24 | — |
| — | 2.49 | 2.56 | 2.52 | +0.27 | 18.0% | 304 | 18.0% | -0.75 | 12.80 | 12.68 | 12.93 | — |
| — | 2.18 | 2.26 | 2.22 | — | — | 305 | 17.8% | -0.77 | 13.54 | 13.39 | 13.68 | — |
| — | 1.91 | 1.99 | 1.95 | +0.23 | 17.6% | 306 | — | — | 14.29 | 14.14 | 14.43 | — |
| — | 1.67 | 1.73 | 1.70 | +0.21 | 17.4% | 307 | — | — | 15.06 | 14.93 | 15.20 | — |
| — | 1.44 | 1.51 | 1.48 | — | — | 308 | 17.2% | -0.84 | 15.86 | 15.74 | 15.98 | — |
| — | 1.24 | 1.30 | 1.27 | +0.17 | 17.1% | 309 | — | — | 16.61 | 16.38 | 16.83 | — |
| — | 1.07 | 1.12 | 1.09 | +0.15 | 16.9% | 310 | 16.9% | -0.88 | 17.50 | 17.23 | 17.78 | — |
| — | 0.92 | 0.97 | 0.94 | +0.13 | 16.8% | 311 | 16.8% | -0.90 | 18.43 | 18.11 | 18.74 | — |
| — | 0.78 | 0.83 | 0.81 | +0.12 | 16.6% | 312 | 16.6% | -0.92 | 19.32 | 19.01 | 19.64 | — |
| — | 0.66 | 0.70 | 0.68 | +0.10 | 16.5% | 313 | 16.5% | -0.94 | 20.24 | 19.93 | 20.55 | — |
| — | 0.56 | 0.60 | 0.58 | +0.09 | 16.4% | 314 | 16.4% | -0.95 | 21.18 | 20.87 | 21.49 | — |
| — | 0.47 | 0.51 | 0.49 | +0.08 | 16.3% | 315 | 16.3% | -0.97 | 22.14 | 21.83 | 22.44 | — |
| — | 0.19 | 0.22 | 0.20 | +0.04 | 16.0% | 320 | 16.0% | -1.00 | 27.07 | 26.81 | 27.32 | — |
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.