Spot 293.46
· 472 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.12 | 30.51 | 30.32 | +0.90 | 28.1% | 265 | 28.1% | -0.10 | 1.07 | 1.04 | 1.10 | — |
| — | 25.53 | 25.92 | 25.73 | +0.87 | 26.7% | 270 | 26.7% | -0.13 | 1.47 | 1.44 | 1.50 | — |
| — | 24.63 | 25.01 | 24.82 | +0.86 | 26.4% | 271 | 26.4% | -0.14 | 1.56 | 1.53 | 1.60 | — |
| — | 23.74 | 24.12 | 23.93 | +0.85 | 26.2% | 272 | 26.2% | -0.15 | 1.67 | 1.63 | 1.71 | — |
| — | 22.96 | 23.23 | 23.09 | +0.84 | 25.9% | 273 | 25.9% | -0.16 | 1.78 | 1.75 | 1.82 | — |
| — | 22.12 | 22.36 | 22.24 | +0.83 | 25.6% | 274 | 25.6% | -0.17 | 1.91 | 1.87 | 1.94 | — |
| — | 21.25 | 21.48 | 21.36 | +0.82 | 25.4% | 275 | 25.4% | -0.18 | 2.03 | 1.99 | 2.07 | — |
| — | 20.39 | 20.62 | 20.50 | +0.81 | 25.1% | 276 | 25.1% | -0.19 | 2.17 | 2.13 | 2.21 | — |
| — | 19.54 | 19.78 | 19.66 | +0.80 | 24.9% | 277 | 24.9% | -0.20 | 2.31 | 2.28 | 2.35 | — |
| — | 18.69 | 18.94 | 18.82 | +0.79 | 24.6% | 278 | 24.6% | -0.21 | 2.47 | 2.43 | 2.51 | — |
| — | 17.87 | 18.09 | 17.98 | +0.78 | 24.3% | 279 | 24.3% | -0.22 | 2.64 | 2.60 | 2.68 | — |
| — | 17.05 | 17.28 | 17.16 | +0.76 | 24.1% | 280 | 24.1% | -0.24 | 2.81 | 2.77 | 2.85 | — |
| — | 16.23 | 16.47 | 16.35 | +0.75 | 23.8% | 281 | 23.8% | -0.25 | 3.00 | 2.96 | 3.04 | — |
| — | 15.44 | 15.66 | 15.55 | +0.74 | 23.6% | 282 | 23.6% | -0.27 | 3.21 | 3.16 | 3.25 | — |
| — | 15.04 | 15.27 | 15.15 | +0.73 | 23.5% | 282.5 | 23.5% | -0.27 | 3.31 | 3.26 | 3.35 | — |
| — | 14.65 | 14.88 | 14.77 | +0.72 | 23.3% | 283 | 23.3% | -0.28 | 3.42 | 3.37 | 3.46 | — |
| — | 13.89 | 14.11 | 14.00 | +0.71 | 23.1% | 284 | 23.1% | -0.30 | 3.63 | 3.59 | 3.68 | — |
| — | 13.11 | 13.35 | 13.23 | +0.69 | 22.8% | 285 | 22.8% | -0.31 | 3.88 | 3.83 | 3.92 | — |
| — | 12.38 | 12.60 | 12.49 | +0.67 | 22.6% | 286 | 22.6% | -0.33 | 4.13 | 4.08 | 4.18 | — |
| — | 11.65 | 11.86 | 11.76 | +0.65 | 22.3% | 287 | 22.3% | -0.35 | 4.40 | 4.35 | 4.45 | — |
| — | 11.29 | 11.51 | 11.40 | +0.65 | 22.2% | 287.5 | 22.2% | -0.36 | 4.54 | 4.50 | 4.59 | — |
| — | 10.92 | 11.15 | 11.04 | +0.64 | 22.0% | 288 | 22.0% | -0.37 | 4.69 | 4.64 | 4.74 | — |
| — | 10.22 | 10.46 | 10.34 | +0.62 | 21.7% | 289 | 21.7% | -0.39 | 4.99 | 4.94 | 5.04 | — |
| — | 9.57 | 9.78 | 9.68 | +0.60 | 21.5% | 290 | 21.5% | -0.41 | 5.32 | 5.27 | 5.36 | — |
| — | 8.89 | 9.10 | 8.99 | +0.58 | 21.2% | 291 | 21.2% | -0.43 | 5.66 | 5.61 | 5.71 | — |
| — | 8.25 | 8.47 | 8.36 | +0.56 | 20.9% | 292 | 20.9% | -0.45 | 6.03 | 5.98 | 6.07 | — |
| — | 7.94 | 8.16 | 8.05 | +0.55 | 20.8% | 292.5 | 20.8% | -0.46 | 6.21 | 6.17 | 6.26 | — |
| — | 7.64 | 7.84 | 7.74 | +0.53 | 20.6% | 293 | 20.6% | -0.47 | 6.41 | 6.36 | 6.46 | — |
| — | 7.11 | 7.21 | 7.16 | +0.51 | 20.4% | 294 | 20.4% | -0.50 | 6.83 | 6.77 | 6.88 | — |
| — | 6.52 | 6.64 | 6.58 | +0.49 | 20.1% | 295 | — | — | 7.25 | 7.19 | 7.32 | — |
| — | 5.98 | 6.09 | 6.04 | — | — | 296 | 19.9% | -0.54 | 7.71 | 7.66 | 7.75 | — |
| — | 5.46 | 5.56 | 5.51 | +0.44 | 19.7% | 297 | — | — | 8.20 | 8.13 | 8.26 | — |
| — | 5.20 | 5.31 | 5.25 | +0.43 | 19.5% | 297.5 | 19.5% | -0.58 | 8.44 | 8.34 | 8.54 | — |
| — | 4.96 | 5.06 | 5.01 | — | — | 298 | — | — | 8.69 | 8.58 | 8.79 | — |
| — | 4.49 | 4.59 | 4.54 | — | — | 299 | — | — | 9.22 | 9.12 | 9.33 | — |
| — | 4.05 | 4.14 | 4.09 | — | — | 300 | — | — | 9.79 | 9.68 | 9.90 | — |
| — | 3.63 | 3.72 | 3.67 | — | — | 301 | — | — | 10.38 | 10.26 | 10.50 | — |
| — | 3.24 | 3.33 | 3.29 | — | — | 302 | — | — | 11.00 | 10.88 | 11.12 | — |
| — | 3.04 | 3.15 | 3.10 | — | — | 302.5 | — | — | 11.32 | 11.21 | 11.44 | — |
| — | 2.88 | 2.97 | 2.92 | — | — | 303 | — | — | 11.65 | 11.54 | 11.77 | — |
| — | 2.54 | 2.62 | 2.58 | — | — | 304 | — | — | 12.34 | 12.22 | 12.45 | — |
| — | 2.23 | 2.31 | 2.27 | — | — | 305 | — | — | 13.06 | 12.93 | 13.19 | — |
| — | 1.96 | 2.04 | 2.00 | — | — | 306 | — | — | 13.79 | 13.66 | 13.93 | — |
| — | 1.70 | 1.77 | 1.74 | — | — | 307 | — | — | 14.56 | 14.43 | 14.70 | — |
| — | 1.47 | 1.55 | 1.51 | — | — | 308 | — | — | 15.36 | 15.22 | 15.50 | — |
| — | 1.27 | 1.34 | 1.30 | — | — | 309 | — | — | 16.18 | 16.06 | 16.31 | — |
| — | 1.09 | 1.16 | 1.12 | — | — | 310 | — | — | 16.95 | 16.72 | 17.17 | — |
| — | 0.93 | 1.00 | 0.96 | — | — | 311 | — | — | 17.91 | 17.60 | 18.23 | — |
| — | 0.79 | 0.85 | 0.82 | — | — | 312 | — | — | 18.81 | 18.50 | 19.12 | — |
| — | 0.67 | 0.73 | 0.70 | +0.10 | 16.5% | 313 | — | — | 19.73 | 19.43 | 20.04 | — |
| — | 0.56 | 0.62 | 0.59 | — | — | 314 | — | — | 20.68 | 20.37 | 20.98 | — |
| — | 0.47 | 0.52 | 0.49 | — | — | 315 | — | — | 21.62 | 21.32 | 21.93 | — |
| — | 0.19 | 0.23 | 0.21 | — | — | 320 | — | — | 26.55 | 26.28 | 26.83 | — |
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.