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 | |
| — | 26.15 | 26.54 | 26.34 | +0.96 | 29.2% | 268 | 29.2% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 25.15 | 25.55 | 25.35 | +0.95 | 28.6% | 269 | 28.6% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 24.16 | 24.56 | 24.36 | +0.95 | 28.0% | 270 | 28.0% | -0.05 | 0.11 | 0.10 | 0.12 | — |
| — | 23.17 | 23.57 | 23.37 | +0.94 | 27.3% | 271 | 27.3% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 22.19 | 22.59 | 22.39 | +0.94 | 26.7% | 272 | 26.7% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 21.20 | 21.60 | 21.40 | +0.93 | 26.1% | 273 | 26.1% | -0.07 | 0.14 | 0.13 | 0.15 | — |
| — | 20.21 | 20.61 | 20.41 | +0.92 | 25.5% | 274 | 25.5% | -0.08 | 0.16 | 0.15 | 0.17 | — |
| — | 19.23 | 19.64 | 19.43 | +0.92 | 24.9% | 275 | 24.9% | -0.09 | 0.18 | 0.17 | 0.19 | — |
| — | 18.25 | 18.66 | 18.45 | +0.91 | 24.3% | 276 | 24.3% | -0.10 | 0.20 | 0.19 | 0.21 | — |
| — | 17.32 | 17.67 | 17.50 | +0.90 | 23.8% | 277 | 23.8% | -0.11 | 0.23 | 0.21 | 0.24 | — |
| — | 16.35 | 16.70 | 16.52 | +0.88 | 23.2% | 278 | 23.2% | -0.12 | 0.26 | 0.24 | 0.27 | — |
| — | 15.39 | 15.73 | 15.56 | +0.87 | 22.6% | 279 | 22.6% | -0.14 | 0.28 | 0.27 | 0.30 | — |
| — | 14.50 | 14.78 | 14.64 | +0.85 | 22.1% | 280 | 22.1% | -0.15 | 0.33 | 0.32 | 0.34 | — |
| — | 13.54 | 13.83 | 13.69 | +0.83 | 21.6% | 281 | 21.6% | -0.17 | 0.38 | 0.36 | 0.40 | — |
| — | 12.62 | 12.88 | 12.75 | +0.81 | 21.1% | 282 | 21.1% | -0.19 | 0.44 | 0.42 | 0.46 | — |
| — | 12.13 | 12.35 | 12.24 | +0.80 | 20.8% | 282.5 | 20.8% | -0.20 | 0.47 | 0.46 | 0.49 | — |
| — | 11.65 | 11.95 | 11.80 | +0.79 | 20.6% | 283 | 20.6% | -0.22 | 0.51 | 0.49 | 0.53 | — |
| — | 10.75 | 10.98 | 10.87 | +0.76 | 20.1% | 284 | 20.1% | -0.24 | 0.59 | 0.58 | 0.61 | — |
| — | 9.87 | 10.13 | 10.00 | +0.73 | 19.6% | 285 | 19.6% | -0.26 | 0.69 | 0.68 | 0.71 | — |
| — | 8.11 | 8.35 | 8.23 | +0.67 | 18.7% | 287 | 18.7% | -0.33 | 0.95 | 0.92 | 0.98 | — |
| — | 7.69 | 7.93 | 7.81 | +0.65 | 18.5% | 287.5 | 18.5% | -0.35 | 1.02 | 1.00 | 1.05 | — |
| — | 7.30 | 7.51 | 7.41 | +0.63 | 18.3% | 288 | 18.3% | -0.37 | 1.11 | 1.08 | 1.14 | — |
| — | 6.49 | 6.69 | 6.59 | +0.59 | 17.9% | 289 | 17.9% | -0.42 | 1.30 | 1.27 | 1.34 | — |
| — | 5.72 | 5.86 | 5.79 | +0.54 | 17.5% | 290 | 17.5% | -0.46 | 1.53 | 1.50 | 1.56 | — |
| — | 4.98 | 5.12 | 5.05 | +0.50 | 17.1% | 291 | 17.1% | -0.51 | 1.78 | 1.74 | 1.83 | — |
| — | 4.28 | 4.42 | 4.35 | +0.45 | 16.7% | 292 | 16.7% | -0.56 | 2.09 | 2.05 | 2.13 | — |
| — | 3.94 | 4.08 | 4.01 | +0.43 | 16.5% | 292.5 | 16.5% | -0.58 | 2.25 | 2.21 | 2.30 | — |
| — | 3.63 | 3.76 | 3.69 | +0.40 | 16.4% | 293 | 16.4% | -0.60 | 2.42 | 2.39 | 2.44 | — |
| — | 3.04 | 3.18 | 3.11 | +0.35 | 16.0% | 294 | 16.0% | -0.65 | 2.83 | 2.78 | 2.89 | — |
| — | 2.50 | 2.62 | 2.56 | +0.30 | 15.7% | 295 | 15.7% | -0.71 | 3.29 | 3.24 | 3.33 | — |
| — | 2.01 | 2.13 | 2.07 | +0.26 | 15.4% | 296 | 15.4% | -0.75 | 3.80 | 3.73 | 3.87 | — |
| — | 1.58 | 1.69 | 1.64 | +0.21 | 15.1% | 297 | 15.1% | -0.80 | 4.38 | 4.31 | 4.45 | — |
| — | 1.39 | 1.47 | 1.43 | +0.19 | 14.9% | 297.5 | 14.9% | -0.82 | 4.69 | 4.62 | 4.76 | — |
| — | 1.22 | 1.31 | 1.26 | +0.18 | 14.7% | 298 | 14.7% | -0.85 | 5.01 | 4.94 | 5.09 | — |
| — | 0.91 | 0.98 | 0.94 | +0.13 | 14.4% | 299 | 14.4% | -0.88 | 5.72 | 5.60 | 5.85 | — |
| — | 0.67 | 0.73 | 0.70 | +0.10 | 14.1% | 300 | 14.1% | -0.92 | 6.58 | 6.36 | 6.81 | — |
| — | 0.47 | 0.52 | 0.49 | +0.08 | 13.8% | 301 | 13.8% | -0.95 | 7.33 | 7.19 | 7.47 | — |
| — | 0.33 | 0.37 | 0.35 | +0.06 | 13.6% | 302 | 13.6% | -0.97 | 8.21 | 8.07 | 8.34 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 13.5% | 302.5 | 13.5% | -0.98 | 8.63 | 8.46 | 8.80 | — |
| — | 0.22 | 0.26 | 0.24 | +0.04 | 13.4% | 303 | 13.4% | -0.99 | 9.10 | 8.92 | 9.27 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 13.4% | 304 | 13.4% | -1.00 | 10.04 | 9.87 | 10.22 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 13.4% | 305 | 13.4% | -1.00 | 10.93 | 10.63 | 11.23 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 13.5% | 306 | 13.5% | -1.00 | 12.03 | 11.82 | 12.23 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 13.7% | 307 | 13.7% | -1.00 | 13.03 | 12.82 | 13.23 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 13.9% | 308 | 13.9% | -1.00 | 14.05 | 13.87 | 14.23 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 14.2% | 309 | 14.2% | -1.00 | 15.03 | 14.83 | 15.23 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 14.6% | 310 | 14.6% | -1.00 | 16.03 | 15.83 | 16.23 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.0% | 311 | 15.0% | -1.00 | 17.03 | 16.83 | 17.23 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.3% | 312 | 15.3% | -1.00 | 18.03 | 17.83 | 18.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.6% | 313 | 15.6% | -1.00 | 19.03 | 18.83 | 19.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.8% | 314 | 15.8% | -1.00 | 20.03 | 19.83 | 20.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.9% | 315 | 15.9% | -1.00 | 21.03 | 20.83 | 21.23 | — |
| — | — | 0.02 | — | +0.00 | 15.9% | 316 | — | — | 22.03 | 21.83 | 22.23 | — |
| — | — | 0.02 | — | — | — | 317 | — | — | 23.03 | 22.83 | 23.23 | — |
| — | — | 0.02 | — | — | — | 318 | — | — | 24.03 | 23.83 | 24.23 | — |
| — | — | 0.02 | — | — | — | 319 | — | — | 25.03 | 24.83 | 25.23 | — |
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.