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 | |
| — | 29.27 | 29.71 | 29.49 | +0.97 | 34.0% | 264 | 34.0% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 28.29 | 28.73 | 28.51 | +0.96 | 33.4% | 265 | 33.4% | -0.04 | 0.26 | 0.25 | 0.27 | — |
| — | 27.31 | 27.75 | 27.53 | +0.96 | 32.9% | 266 | 32.9% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 26.34 | 26.77 | 26.55 | +0.96 | 32.4% | 267 | 32.4% | -0.04 | 0.30 | 0.29 | 0.32 | — |
| — | 25.37 | 25.80 | 25.59 | +0.95 | 31.8% | 268 | 31.8% | -0.05 | 0.33 | 0.32 | 0.34 | — |
| — | 24.40 | 24.83 | 24.61 | +0.95 | 31.3% | 269 | 31.3% | -0.05 | 0.36 | 0.34 | 0.38 | — |
| — | 23.43 | 23.86 | 23.64 | +0.94 | 30.8% | 270 | 30.8% | -0.06 | 0.40 | 0.38 | 0.41 | — |
| — | 22.47 | 22.90 | 22.68 | +0.94 | 30.3% | 271 | 30.3% | -0.06 | 0.43 | 0.42 | 0.45 | — |
| — | 21.52 | 21.94 | 21.73 | +0.93 | 29.9% | 272 | 29.9% | -0.07 | 0.47 | 0.46 | 0.49 | — |
| — | 20.57 | 20.99 | 20.78 | +0.93 | 29.4% | 273 | 29.4% | -0.08 | 0.53 | 0.51 | 0.54 | — |
| — | 19.62 | 20.05 | 19.84 | +0.92 | 28.9% | 274 | 28.9% | -0.08 | 0.57 | 0.56 | 0.59 | — |
| — | 18.69 | 19.11 | 18.90 | +0.91 | 28.5% | 275 | 28.5% | -0.09 | 0.64 | 0.62 | 0.65 | — |
| — | 17.87 | 18.13 | 18.00 | +0.90 | 28.0% | 276 | 28.0% | -0.10 | 0.70 | 0.69 | 0.72 | — |
| — | 16.95 | 17.21 | 17.08 | +0.89 | 27.6% | 277 | 27.6% | -0.11 | 0.78 | 0.76 | 0.80 | — |
| — | 16.04 | 16.29 | 16.16 | +0.88 | 27.2% | 278 | 27.2% | -0.12 | 0.87 | 0.85 | 0.89 | — |
| — | 15.14 | 15.39 | 15.27 | — | — | 279 | 26.8% | -0.14 | 0.97 | 0.95 | 0.99 | — |
| — | 14.26 | 14.44 | 14.35 | +0.85 | 26.3% | 280 | 26.3% | -0.15 | 1.08 | 1.06 | 1.10 | — |
| — | 13.37 | 13.57 | 13.47 | +0.83 | 25.9% | 281 | 25.9% | -0.17 | 1.21 | 1.18 | 1.23 | — |
| — | 12.52 | 12.70 | 12.61 | +0.82 | 25.6% | 282 | 25.6% | -0.18 | 1.34 | 1.31 | 1.37 | — |
| — | 11.69 | 11.86 | 11.78 | +0.80 | 25.2% | 283 | 25.2% | -0.20 | 1.50 | 1.47 | 1.52 | — |
| — | 10.86 | 11.02 | 10.94 | +0.78 | 24.8% | 284 | 24.8% | -0.22 | 1.67 | 1.64 | 1.69 | — |
| — | 10.05 | 10.20 | 10.12 | +0.76 | 24.4% | 285 | 24.4% | -0.24 | 1.85 | 1.83 | 1.88 | — |
| — | 9.26 | 9.41 | 9.34 | +0.74 | 24.0% | 286 | 24.0% | -0.27 | 2.06 | 2.04 | 2.09 | — |
| — | 8.49 | 8.63 | 8.56 | +0.71 | 23.7% | 287 | 23.7% | -0.29 | 2.29 | 2.26 | 2.32 | — |
| — | 8.12 | 8.27 | 8.20 | +0.69 | 23.5% | 287.5 | 23.5% | -0.31 | 2.42 | 2.39 | 2.45 | — |
| — | 7.75 | 7.89 | 7.82 | +0.68 | 23.3% | 288 | 23.3% | -0.32 | 2.55 | 2.52 | 2.58 | — |
| — | 7.04 | 7.17 | 7.11 | +0.66 | 22.9% | 289 | 22.9% | -0.35 | 2.83 | 2.79 | 2.86 | — |
| — | 6.35 | 6.46 | 6.41 | +0.62 | 22.6% | 290 | 22.6% | -0.38 | 3.13 | 3.10 | 3.16 | — |
| — | 5.69 | 5.80 | 5.75 | +0.60 | 22.2% | 291 | 22.2% | -0.41 | 3.46 | 3.43 | 3.50 | — |
| — | 5.04 | 5.17 | 5.11 | +0.56 | 21.8% | 292 | 21.8% | -0.45 | 3.83 | 3.79 | 3.86 | — |
| — | 4.75 | 4.82 | 4.79 | +0.54 | 21.6% | 292.5 | 21.6% | -0.47 | 4.01 | 3.98 | 4.05 | — |
| — | 4.45 | 4.52 | 4.49 | +0.52 | 21.3% | 293 | 21.3% | -0.48 | 4.22 | 4.18 | 4.26 | — |
| — | 3.87 | 3.94 | 3.90 | +0.48 | 20.9% | 294 | 20.9% | -0.52 | 4.65 | 4.61 | 4.69 | — |
| — | 3.33 | 3.41 | 3.37 | +0.44 | 20.5% | 295 | 20.5% | -0.56 | 5.12 | 5.04 | 5.19 | — |
| — | 2.84 | 2.91 | 2.88 | +0.40 | 20.0% | 296 | 20.0% | -0.60 | 5.62 | 5.55 | 5.70 | — |
| — | 2.39 | 2.45 | 2.42 | +0.36 | 19.6% | 297 | 19.6% | -0.64 | 6.17 | 6.10 | 6.25 | — |
| — | 2.18 | 2.24 | 2.21 | +0.35 | 19.4% | 297.5 | 19.4% | -0.66 | 6.47 | 6.39 | 6.55 | — |
| — | 1.98 | 2.04 | 2.01 | +0.33 | 19.2% | 298 | 19.2% | -0.68 | 6.78 | 6.70 | 6.86 | — |
| — | 1.62 | 1.68 | 1.65 | +0.29 | 18.8% | 299 | 18.8% | -0.72 | 7.41 | 7.32 | 7.50 | — |
| — | 1.31 | 1.36 | 1.33 | +0.25 | 18.4% | 300 | 18.4% | -0.76 | 8.11 | 8.01 | 8.21 | — |
| — | 1.04 | 1.09 | 1.06 | +0.21 | 18.0% | 301 | 18.0% | -0.80 | 8.86 | 8.75 | 8.96 | — |
| — | 0.81 | 0.86 | 0.83 | +0.18 | 17.7% | 302 | 17.7% | -0.84 | 9.63 | 9.54 | 9.73 | — |
| — | 0.72 | 0.76 | 0.74 | +0.16 | 17.6% | 302.5 | 17.6% | -0.85 | 10.02 | 9.83 | 10.20 | — |
| — | 0.63 | 0.67 | 0.65 | +0.15 | 17.5% | 303 | 17.5% | -0.86 | 10.44 | 10.26 | 10.62 | — |
| — | 0.48 | 0.52 | 0.50 | +0.12 | 17.3% | 304 | 17.3% | -0.90 | 11.30 | 11.12 | 11.49 | — |
| — | 0.36 | 0.40 | 0.38 | +0.10 | 17.1% | 305 | 17.1% | -0.92 | 12.24 | 12.01 | 12.47 | — |
| — | 0.27 | 0.30 | 0.28 | +0.08 | 17.0% | 306 | 17.0% | -0.94 | 13.17 | 12.94 | 13.40 | — |
| — | 0.20 | 0.23 | 0.21 | +0.06 | 16.9% | 307 | 16.9% | -0.96 | 14.12 | 13.90 | 14.33 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 16.8% | 307.5 | 16.8% | -0.97 | 14.61 | 14.37 | 14.84 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 16.8% | 308 | 16.8% | -0.98 | 15.09 | 14.86 | 15.32 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 16.8% | 309 | 16.8% | -0.99 | 16.07 | 15.85 | 16.29 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 16.9% | 310 | 16.9% | -1.00 | 17.07 | 16.85 | 17.29 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 17.0% | 311 | 17.0% | -1.00 | 18.07 | 17.86 | 18.29 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 17.1% | 312 | 17.1% | -1.00 | 19.07 | 18.86 | 19.29 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.3% | 313 | 17.3% | -1.00 | 20.07 | 19.85 | 20.29 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.4% | 314 | 17.4% | -1.00 | 21.07 | 20.85 | 21.29 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.6% | 315 | 17.6% | -1.00 | 22.07 | 21.85 | 22.29 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 317.5 | — | — | 24.57 | 24.35 | 24.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.6% | 320 | 18.6% | -1.00 | 27.07 | 26.85 | 27.29 | — |
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.