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 | |
| — | 28.38 | 28.83 | 28.61 | +0.99 | 47.4% | 265 | 47.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.38 | 27.83 | 27.61 | +0.99 | 46.3% | 266 | 46.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.39 | 26.84 | 26.61 | +0.99 | 45.2% | 267 | 45.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 25.39 | 25.84 | 25.61 | +0.99 | 44.2% | 268 | 44.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 24.40 | 24.85 | 24.62 | +0.98 | 43.1% | 269 | 43.1% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 23.40 | 23.85 | 23.62 | +0.98 | 42.1% | 270 | 42.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 22.41 | 22.86 | 22.64 | +0.98 | 41.2% | 271 | 41.2% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 21.42 | 21.87 | 21.64 | +0.98 | 40.3% | 272 | 40.3% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 20.92 | 21.37 | 21.14 | +0.97 | 39.8% | 272.5 | 39.8% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 20.43 | 20.88 | 20.66 | +0.97 | 39.4% | 273 | 39.4% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 19.44 | 19.89 | 19.66 | +0.97 | 38.5% | 274 | 38.5% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 18.46 | 18.90 | 18.68 | +0.96 | 37.7% | 275 | 37.7% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 17.51 | 17.92 | 17.71 | +0.96 | 36.9% | 276 | 36.9% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 16.50 | 16.94 | 16.72 | +0.95 | 36.1% | 277 | 36.1% | -0.05 | 0.14 | 0.14 | 0.15 | — |
| — | 16.02 | 16.45 | 16.23 | +0.95 | 35.8% | 277.5 | 35.8% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 15.55 | 15.97 | 15.76 | +0.94 | 35.4% | 278 | 35.4% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 14.57 | 14.99 | 14.78 | +0.93 | 34.7% | 279 | 34.7% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 13.64 | 13.94 | 13.79 | +0.92 | 34.0% | 280 | 34.0% | -0.08 | 0.24 | 0.23 | 0.26 | — |
| — | 12.69 | 13.09 | 12.89 | +0.91 | 33.4% | 281 | 33.4% | -0.09 | 0.29 | 0.28 | 0.31 | — |
| — | 11.76 | 12.15 | 11.96 | +0.89 | 32.8% | 282 | 32.8% | -0.11 | 0.35 | 0.34 | 0.37 | — |
| — | 11.29 | 11.68 | 11.48 | +0.89 | 32.6% | 282.5 | 32.6% | -0.12 | 0.40 | 0.38 | 0.41 | — |
| — | 10.84 | 11.14 | 10.99 | +0.87 | 32.3% | 283 | 32.3% | -0.13 | 0.43 | 0.42 | 0.45 | — |
| — | 9.93 | 10.24 | 10.09 | +0.85 | 31.8% | 284 | 31.8% | -0.15 | 0.53 | 0.51 | 0.54 | — |
| — | 9.04 | 9.35 | 9.20 | +0.83 | 31.3% | 285 | 31.3% | -0.17 | 0.64 | 0.62 | 0.65 | — |
| — | 8.28 | 8.41 | 8.35 | +0.80 | 30.7% | 286 | 30.7% | -0.20 | 0.76 | 0.74 | 0.78 | — |
| — | 7.43 | 7.56 | 7.50 | +0.77 | 30.2% | 287 | 30.2% | -0.23 | 0.91 | 0.89 | 0.93 | — |
| — | 7.02 | 7.15 | 7.08 | +0.76 | 29.9% | 287.5 | 29.9% | -0.25 | 1.00 | 0.98 | 1.02 | — |
| — | 6.61 | 6.74 | 6.67 | +0.74 | 29.6% | 288 | 29.6% | -0.26 | 1.09 | 1.08 | 1.11 | — |
| — | 5.82 | 5.95 | 5.88 | +0.70 | 29.1% | 289 | 29.1% | -0.30 | 1.29 | 1.27 | 1.32 | — |
| — | 5.07 | 5.19 | 5.13 | +0.66 | 28.4% | 290 | 28.4% | -0.34 | 1.53 | 1.52 | 1.55 | — |
| — | 4.35 | 4.47 | 4.41 | +0.61 | 27.7% | 291 | 27.7% | -0.39 | 1.82 | 1.80 | 1.85 | — |
| — | 3.69 | 3.78 | 3.73 | +0.57 | 27.0% | 292 | 27.0% | -0.44 | 2.15 | 2.12 | 2.18 | — |
| — | 3.38 | 3.46 | 3.42 | +0.54 | 26.7% | 292.5 | 26.7% | -0.46 | 2.33 | 2.30 | 2.36 | — |
| — | 3.08 | 3.14 | 3.11 | +0.51 | 26.4% | 293 | 26.4% | -0.49 | 2.52 | 2.50 | 2.55 | — |
| — | 2.51 | 2.57 | 2.54 | +0.45 | 25.7% | 294 | 25.7% | -0.55 | 2.96 | 2.93 | 2.98 | — |
| — | 2.00 | 2.04 | 2.02 | +0.40 | 25.1% | 295 | 25.1% | -0.61 | 3.45 | 3.40 | 3.50 | — |
| — | 1.54 | 1.58 | 1.56 | +0.34 | 24.4% | 296 | 24.4% | -0.66 | 4.00 | 3.95 | 4.05 | — |
| — | 1.15 | 1.19 | 1.17 | +0.29 | 23.6% | 297 | 23.6% | -0.72 | 4.62 | 4.55 | 4.68 | — |
| — | 0.99 | 1.02 | 1.00 | +0.26 | 23.3% | 297.5 | 23.3% | -0.75 | 4.95 | 4.88 | 5.01 | — |
| — | 0.83 | 0.87 | 0.85 | +0.23 | 22.9% | 298 | 22.9% | -0.77 | 5.29 | 5.22 | 5.37 | — |
| — | 0.59 | 0.61 | 0.60 | +0.18 | 22.3% | 299 | 22.3% | -0.83 | 6.05 | 5.99 | 6.12 | — |
| — | 0.39 | 0.42 | 0.41 | +0.13 | 21.8% | 300 | 21.8% | -0.87 | 6.83 | 6.66 | 6.99 | — |
| — | 0.26 | 0.27 | 0.27 | +0.10 | 21.4% | 301 | 21.4% | -0.90 | 7.74 | 7.52 | 7.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.07 | 21.2% | 302 | 21.2% | -0.94 | 8.61 | 8.44 | 8.77 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 21.2% | 303 | 21.2% | -0.96 | 9.60 | 9.38 | 9.82 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 21.2% | 304 | 21.2% | -0.98 | 10.57 | 10.35 | 10.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 21.5% | 305 | 21.5% | -0.99 | 11.55 | 11.33 | 11.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 21.8% | 306 | 21.8% | -1.00 | 12.55 | 12.33 | 12.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.2% | 307 | 22.2% | -1.00 | 13.55 | 13.33 | 13.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.7% | 308 | 22.7% | -1.00 | 14.55 | 14.33 | 14.78 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 309 | 23.1% | -1.00 | 15.55 | 15.32 | 15.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.5% | 310 | — | — | 16.55 | 16.32 | 16.78 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 311 | 23.8% | -1.00 | 17.55 | 17.32 | 17.78 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 312 | 23.9% | -1.00 | 18.55 | 18.32 | 18.78 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 313 | 23.9% | -1.00 | 19.55 | 19.32 | 19.78 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 314 | 23.9% | -1.00 | 20.55 | 20.32 | 20.78 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 315 | 24.0% | -1.00 | 21.55 | 21.32 | 21.78 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 317.5 | 24.4% | -1.00 | 24.05 | 23.82 | 24.28 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 320 | 25.2% | -1.00 | 26.55 | 26.32 | 26.78 | — |
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.