Spot 293.97
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.96 | 26.29 | 26.12 | +0.99 | 47.0% | 268 | 47.0% | -0.01 | — | — | 0.02 | — |
| — | 24.96 | 25.29 | 25.12 | +0.99 | 46.1% | 269 | 46.1% | -0.01 | — | — | 0.02 | — |
| — | 23.96 | 24.29 | 24.12 | +0.99 | 45.0% | 270 | 45.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.96 | 23.30 | 23.13 | +0.99 | 43.8% | 271 | 43.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 21.97 | 22.30 | 22.14 | +0.98 | 42.3% | 272 | 42.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 20.97 | 21.30 | 21.14 | +0.98 | 40.8% | 273 | 40.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 19.97 | 20.30 | 20.14 | +0.98 | 39.2% | 274 | 39.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 18.97 | 19.30 | 19.14 | +0.97 | 37.6% | 275 | 37.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 17.97 | 18.30 | 18.14 | +0.97 | 36.0% | 276 | 36.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 16.98 | 17.31 | 17.14 | +0.96 | 34.5% | 277 | 34.5% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 15.98 | 16.31 | 16.14 | +0.96 | 32.9% | 278 | 32.9% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 14.98 | 15.31 | 15.14 | +0.95 | 31.4% | 279 | 31.4% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 13.95 | 14.23 | 14.09 | +0.93 | 29.9% | 280 | 29.9% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 12.77 | 13.24 | 13.01 | +0.92 | 28.4% | 281 | 28.4% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 11.78 | 12.25 | 12.02 | +0.90 | 27.1% | 282 | 27.1% | -0.10 | 0.04 | 0.03 | 0.05 | — |
| — | 11.28 | 11.75 | 11.52 | +0.89 | 26.4% | 282.5 | 26.4% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 10.78 | 11.26 | 11.02 | +0.88 | 25.7% | 283 | 25.7% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 10.05 | 10.31 | 10.18 | +0.86 | 24.5% | 284 | 24.5% | -0.14 | 0.06 | 0.05 | 0.06 | — |
| — | 9.05 | 9.30 | 9.18 | +0.83 | 23.6% | 285 | 23.6% | -0.18 | 0.07 | 0.07 | 0.08 | — |
| — | 8.09 | 8.33 | 8.21 | +0.78 | 22.9% | 286 | 22.9% | -0.22 | 0.10 | 0.10 | 0.11 | — |
| — | 7.13 | 7.36 | 7.25 | +0.73 | 22.3% | 287 | 22.3% | -0.27 | 0.14 | 0.14 | 0.15 | — |
| — | 6.68 | 6.91 | 6.79 | +0.71 | 22.0% | 287.5 | 22.0% | -0.29 | 0.17 | 0.16 | 0.18 | — |
| — | 6.19 | 6.45 | 6.32 | +0.68 | 21.6% | 288 | 21.6% | -0.32 | 0.20 | 0.19 | 0.21 | — |
| — | 5.29 | 5.53 | 5.41 | +0.63 | 20.8% | 289 | 20.8% | -0.37 | 0.28 | 0.27 | 0.30 | — |
| — | 4.43 | 4.64 | 4.54 | +0.56 | 20.1% | 290 | 20.1% | -0.44 | 0.41 | 0.40 | 0.43 | — |
| — | 3.61 | 3.84 | 3.73 | +0.49 | 19.4% | 291 | 19.4% | -0.52 | 0.58 | 0.56 | 0.60 | — |
| — | 2.87 | 2.97 | 2.92 | +0.41 | 19.1% | 292 | 19.1% | -0.59 | 0.82 | 0.80 | 0.85 | — |
| — | 2.48 | 2.61 | 2.54 | +0.37 | 19.1% | 292.5 | 19.1% | -0.63 | 0.91 | 0.83 | 0.99 | — |
| — | 2.19 | 2.33 | 2.26 | +0.34 | 18.7% | 293 | 18.7% | -0.67 | 1.14 | 1.11 | 1.17 | — |
| — | 1.60 | 1.67 | 1.64 | +0.26 | 18.1% | 294 | 18.1% | -0.75 | 1.52 | 1.50 | 1.54 | — |
| — | 1.09 | 1.18 | 1.14 | +0.19 | 17.4% | 295 | 17.4% | -0.82 | 2.01 | 1.99 | 2.03 | — |
| — | 0.70 | 0.75 | 0.72 | +0.14 | 17.1% | 296 | 17.1% | -0.87 | 2.61 | 2.49 | 2.73 | — |
| — | 0.43 | 0.46 | 0.45 | +0.10 | 16.8% | 297 | 16.8% | -0.92 | 3.32 | 3.20 | 3.44 | — |
| — | 0.32 | 0.36 | 0.34 | +0.07 | 16.7% | 297.5 | 16.7% | -0.93 | 3.75 | 3.66 | 3.85 | — |
| — | 0.25 | 0.28 | 0.27 | +0.06 | 16.7% | 298 | 16.7% | -0.96 | 4.16 | 4.02 | 4.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 16.8% | 299 | 16.8% | -0.98 | 5.07 | 4.91 | 5.23 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 17.0% | 300 | 17.0% | -0.99 | 6.05 | 5.93 | 6.17 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 17.3% | 301 | 17.3% | -1.00 | 7.00 | 6.85 | 7.14 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 17.8% | 302 | 17.8% | -1.00 | 7.91 | 7.69 | 8.13 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.1% | 302.5 | 18.1% | -1.00 | 8.48 | 8.33 | 8.63 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 18.4% | 303 | 18.4% | -1.00 | 8.99 | 8.85 | 9.13 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.3% | 304 | 19.3% | -1.00 | 9.99 | 9.85 | 10.13 | — |
| — | — | 0.02 | — | +0.01 | 20.2% | 305 | 20.2% | -1.00 | 11.02 | 10.90 | 11.13 | — |
| — | — | 0.02 | — | +0.01 | 20.9% | 306 | 20.9% | -1.00 | 11.99 | 11.85 | 12.13 | — |
| — | — | 0.01 | — | +0.01 | 21.6% | 307 | 21.6% | -1.00 | 12.99 | 12.85 | 13.13 | — |
| — | — | 0.02 | — | +0.01 | 21.9% | 307.5 | 21.9% | -1.00 | 13.54 | 13.44 | 13.64 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 308 | 22.1% | -1.00 | 13.99 | 13.85 | 14.13 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 309 | 22.5% | -1.00 | 15.02 | 14.85 | 15.18 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 310 | 22.8% | -1.00 | 16.02 | 15.85 | 16.18 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 311 | 23.0% | -1.00 | 17.02 | 16.85 | 17.18 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 312 | 23.2% | -1.00 | 18.02 | 17.85 | 18.18 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 312.5 | 23.2% | -1.00 | 18.52 | 18.35 | 18.68 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 313 | 23.3% | -1.00 | 19.02 | 18.85 | 19.18 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 314 | 23.3% | -1.00 | 20.02 | 19.85 | 20.18 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 315 | 23.4% | -1.00 | 21.02 | 20.85 | 21.18 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 316 | 23.4% | -1.00 | 22.02 | 21.85 | 22.18 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 317 | 23.4% | -1.00 | 23.02 | 22.85 | 23.18 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 317.5 | 23.4% | -1.00 | 23.52 | 23.35 | 23.68 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 318 | 23.4% | -1.00 | 24.02 | 23.85 | 24.18 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 319 | 23.4% | -1.00 | 25.02 | 24.85 | 25.18 | — |
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.