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 | |
| — | 32.61 | 32.99 | 32.80 | +0.83 | 25.4% | 265 | 25.4% | -0.17 | 3.45 | 3.39 | 3.51 | — |
| — | 28.42 | 28.82 | 28.62 | +0.79 | 24.5% | 270 | 24.5% | -0.21 | 4.22 | 4.16 | 4.29 | — |
| — | 27.59 | 27.97 | 27.78 | +0.79 | 24.3% | 271 | 24.3% | -0.22 | 4.40 | 4.34 | 4.46 | — |
| — | 26.78 | 27.16 | 26.97 | +0.78 | 24.1% | 272 | 24.1% | -0.23 | 4.58 | 4.52 | 4.65 | — |
| — | 25.98 | 26.35 | 26.16 | +0.77 | 23.9% | 273 | — | — | 4.78 | 4.71 | 4.84 | — |
| — | 25.18 | 25.56 | 25.37 | — | — | 274 | — | — | 4.97 | 4.90 | 5.04 | — |
| — | 24.45 | 24.77 | 24.61 | — | — | 275 | — | — | 5.18 | 5.11 | 5.25 | — |
| — | 23.66 | 23.99 | 23.82 | — | — | 276 | — | — | 5.39 | 5.33 | 5.46 | — |
| — | 22.84 | 23.22 | 23.03 | — | — | 277 | — | — | 5.62 | 5.55 | 5.70 | — |
| — | 22.08 | 22.46 | 22.27 | — | — | 278 | — | — | 5.86 | 5.78 | 5.93 | — |
| — | 21.33 | 21.70 | 21.52 | — | — | 279 | — | — | 6.09 | 6.02 | 6.17 | — |
| — | 20.65 | 20.95 | 20.80 | — | — | 280 | — | — | 6.34 | 6.27 | 6.42 | — |
| — | 19.92 | 20.22 | 20.07 | — | — | 281 | — | — | 6.61 | 6.53 | 6.69 | — |
| — | 19.20 | 19.49 | 19.34 | — | — | 282 | 22.4% | -0.33 | 6.88 | 6.81 | 6.96 | — |
| — | 18.49 | 18.78 | 18.64 | — | — | 283 | — | — | 7.17 | 7.09 | 7.24 | — |
| — | 17.83 | 18.08 | 17.95 | +0.66 | 22.1% | 284 | 22.1% | -0.35 | 7.46 | 7.38 | 7.55 | — |
| — | 17.14 | 17.39 | 17.27 | +0.65 | 21.9% | 285 | 21.9% | -0.36 | 7.76 | 7.69 | 7.83 | — |
| — | 16.44 | 16.70 | 16.57 | +0.63 | 21.8% | 286 | 21.8% | -0.37 | 8.08 | 8.00 | 8.16 | — |
| — | 15.78 | 16.03 | 15.90 | +0.62 | 21.6% | 287 | 21.6% | -0.39 | 8.41 | 8.33 | 8.50 | — |
| — | 15.14 | 15.37 | 15.26 | +0.61 | 21.4% | 288 | 21.4% | -0.40 | 8.76 | 8.67 | 8.84 | — |
| — | 14.48 | 14.72 | 14.60 | +0.60 | 21.2% | 289 | 21.2% | -0.41 | 9.12 | 9.03 | 9.20 | — |
| — | 13.86 | 14.09 | 13.97 | +0.58 | 21.1% | 290 | 21.1% | -0.43 | 9.47 | 9.39 | 9.55 | — |
| — | 13.24 | 13.46 | 13.35 | +0.57 | 20.9% | 291 | 20.9% | -0.44 | 9.86 | 9.77 | 9.94 | — |
| — | 12.64 | 12.86 | 12.75 | +0.56 | 20.8% | 292 | 20.8% | -0.46 | 10.25 | 10.16 | 10.34 | — |
| — | 12.04 | 12.20 | 12.12 | +0.54 | 20.6% | 293 | 20.6% | -0.47 | 10.67 | 10.59 | 10.75 | — |
| — | 11.46 | 11.60 | 11.53 | +0.53 | 20.4% | 294 | 20.4% | -0.48 | 11.10 | 11.02 | 11.18 | — |
| — | 10.91 | 11.05 | 10.98 | +0.51 | 20.3% | 295 | 20.3% | -0.50 | 11.54 | 11.46 | 11.62 | — |
| — | 10.37 | 10.50 | 10.44 | +0.50 | 20.2% | 296 | 20.2% | -0.51 | 11.98 | 11.89 | 12.08 | — |
| — | 9.83 | 9.96 | 9.89 | +0.48 | 20.0% | 297 | 20.0% | -0.53 | 12.47 | 12.39 | 12.55 | — |
| — | 9.32 | 9.45 | 9.38 | +0.47 | 19.9% | 298 | 19.9% | -0.54 | 12.96 | 12.87 | 13.04 | — |
| — | 8.80 | 8.95 | 8.88 | +0.46 | 19.7% | 299 | 19.7% | -0.56 | 13.42 | 13.29 | 13.55 | — |
| — | 8.32 | 8.47 | 8.39 | +0.44 | 19.6% | 300 | 19.6% | -0.58 | 13.95 | 13.81 | 14.08 | — |
| — | 7.85 | 8.00 | 7.92 | +0.43 | 19.4% | 301 | 19.4% | -0.59 | 14.49 | 14.35 | 14.63 | — |
| — | 7.41 | 7.55 | 7.48 | +0.41 | 19.3% | 302 | 19.3% | -0.61 | 15.04 | 14.90 | 15.18 | — |
| — | 6.99 | 7.11 | 7.05 | +0.40 | 19.2% | 303 | 19.2% | -0.62 | 15.64 | 15.48 | 15.81 | — |
| — | 6.56 | 6.70 | 6.63 | +0.38 | 19.1% | 304 | 19.1% | -0.64 | 16.23 | 16.07 | 16.40 | — |
| — | 6.16 | 6.29 | 6.22 | +0.37 | 19.0% | 305 | 19.0% | -0.65 | 16.86 | 16.68 | 17.04 | — |
| — | 5.79 | 5.91 | 5.85 | +0.35 | 18.8% | 306 | 18.8% | -0.67 | 17.46 | 17.30 | 17.62 | — |
| — | 5.42 | 5.54 | 5.48 | +0.34 | 18.7% | 307 | 18.7% | -0.68 | 18.12 | 17.95 | 18.29 | — |
| — | 5.07 | 5.19 | 5.13 | +0.32 | 18.6% | 308 | 18.6% | -0.70 | 18.79 | 18.61 | 18.96 | — |
| — | 4.74 | 4.85 | 4.79 | +0.31 | 18.5% | 309 | 18.5% | -0.71 | 19.45 | 19.29 | 19.61 | — |
| — | 4.40 | 4.53 | 4.46 | +0.29 | 18.4% | 310 | 18.4% | -0.73 | 20.16 | 19.98 | 20.34 | — |
| — | 4.11 | 4.23 | 4.17 | +0.28 | 18.3% | 311 | 18.3% | -0.74 | 20.84 | 20.65 | 21.04 | — |
| — | 3.83 | 3.94 | 3.88 | +0.27 | 18.2% | 312 | 18.2% | -0.75 | 21.58 | 21.33 | 21.83 | — |
| — | 3.56 | 3.67 | 3.62 | +0.25 | 18.2% | 313 | 18.2% | -0.77 | 22.32 | 22.07 | 22.58 | — |
| — | 3.29 | 3.41 | 3.35 | +0.24 | 18.1% | 314 | 18.1% | -0.78 | 23.07 | 22.82 | 23.31 | — |
| — | 3.06 | 3.16 | 3.11 | +0.23 | 18.0% | 315 | 18.0% | -0.79 | 23.86 | 23.60 | 24.11 | — |
| — | 2.85 | 2.93 | 2.89 | +0.22 | 17.9% | 316 | 17.9% | -0.81 | 24.64 | 24.38 | 24.91 | — |
| — | 2.63 | 2.72 | 2.67 | +0.20 | 17.8% | 317 | 17.8% | -0.82 | 25.43 | 25.18 | 25.67 | — |
| — | 2.43 | 2.52 | 2.48 | +0.19 | 17.7% | 318 | 17.7% | -0.83 | 26.27 | 26.00 | 26.53 | — |
| — | 2.25 | 2.33 | 2.29 | +0.18 | 17.7% | 319 | 17.7% | -0.84 | 26.71 | 25.87 | 27.56 | — |
| — | 2.07 | 2.15 | 2.11 | +0.17 | 17.6% | 320 | 17.6% | -0.85 | 27.64 | 26.70 | 28.59 | — |
| — | 1.90 | 1.98 | 1.94 | +0.16 | 17.5% | 321 | 17.5% | -0.87 | 28.48 | 27.56 | 29.39 | — |
| — | 1.75 | 1.83 | 1.79 | +0.15 | 17.5% | 322 | 17.5% | -0.88 | 29.38 | 28.43 | 30.32 | — |
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.