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 | |
| — | 24.64 | 28.73 | 26.68 | — | — | 268 | — | — | 0.86 | 0.84 | 0.89 | — |
| — | 23.80 | 27.81 | 25.80 | — | — | 269 | 24.1% | -0.13 | 0.93 | 0.90 | 0.95 | — |
| — | 24.93 | 26.89 | 25.91 | +0.87 | 23.8% | 270 | — | — | 0.98 | 0.96 | 1.01 | — |
| — | 22.13 | 25.99 | 24.06 | — | — | 271 | 23.5% | -0.15 | 1.06 | 1.03 | 1.09 | — |
| — | 21.20 | 25.01 | 23.11 | +0.85 | 23.2% | 272 | — | — | 1.14 | 1.10 | 1.17 | — |
| — | 20.28 | 24.20 | 22.24 | +0.84 | 22.9% | 273 | — | — | 1.23 | 1.19 | 1.26 | — |
| — | 19.37 | 23.32 | 21.34 | +0.83 | 22.6% | 274 | 22.6% | -0.18 | 1.31 | 1.28 | 1.35 | — |
| — | 18.46 | 22.44 | 20.45 | — | — | 275 | — | — | 1.41 | 1.37 | 1.44 | — |
| — | 17.76 | 21.57 | 19.66 | +0.80 | 22.0% | 276 | — | — | 1.51 | 1.48 | 1.55 | — |
| — | 18.56 | 18.85 | 18.70 | — | — | 277 | 21.8% | -0.22 | 1.63 | 1.59 | 1.67 | — |
| — | 17.70 | 17.96 | 17.83 | +0.77 | 21.5% | 278 | 21.5% | -0.24 | 1.76 | 1.72 | 1.80 | — |
| — | 16.84 | 17.09 | 16.96 | +0.76 | 21.2% | 279 | 21.2% | -0.25 | 1.89 | 1.85 | 1.93 | — |
| — | 15.99 | 16.23 | 16.11 | +0.74 | 20.9% | 280 | 20.9% | -0.27 | 2.04 | 1.99 | 2.08 | — |
| — | 15.13 | 15.39 | 15.26 | +0.72 | 20.6% | 281 | 20.6% | -0.29 | 2.19 | 2.15 | 2.24 | — |
| — | 14.31 | 14.56 | 14.44 | +0.71 | 20.4% | 282 | 20.4% | -0.30 | 2.37 | 2.32 | 2.41 | — |
| — | 13.49 | 13.74 | 13.62 | +0.69 | 20.1% | 283 | 20.1% | -0.32 | 2.54 | 2.50 | 2.59 | — |
| — | 12.70 | 12.94 | 12.82 | +0.67 | 19.8% | 284 | 19.8% | -0.34 | 2.75 | 2.70 | 2.80 | — |
| — | 11.93 | 12.15 | 12.04 | +0.64 | 19.6% | 285 | 19.6% | -0.36 | 2.97 | 2.92 | 3.02 | — |
| — | 11.16 | 11.39 | 11.28 | +0.63 | 19.3% | 286 | 19.3% | -0.39 | 3.21 | 3.15 | 3.26 | — |
| — | 10.42 | 10.64 | 10.53 | +0.60 | 19.0% | 287 | 19.0% | -0.41 | 3.46 | 3.40 | 3.51 | — |
| — | 9.70 | 9.91 | 9.80 | +0.58 | 18.8% | 288 | 18.8% | -0.43 | 3.73 | 3.67 | 3.78 | — |
| — | 8.98 | 9.20 | 9.09 | +0.55 | 18.5% | 289 | 18.5% | -0.46 | 4.03 | 3.96 | 4.09 | — |
| — | 8.30 | 8.51 | 8.40 | — | — | 290 | 18.3% | -0.49 | 4.32 | 4.27 | 4.37 | — |
| — | 7.64 | 7.85 | 7.75 | — | — | 291 | 18.0% | -0.51 | 4.66 | 4.61 | 4.71 | — |
| — | 7.01 | 7.21 | 7.11 | — | — | 292 | 17.8% | -0.53 | 5.04 | 4.97 | 5.10 | — |
| — | 6.70 | 6.90 | 6.80 | +0.46 | 17.7% | 292.5 | 17.7% | -0.55 | 5.23 | 5.15 | 5.31 | — |
| — | 6.40 | 6.55 | 6.47 | +0.45 | 17.5% | 293 | 17.5% | -0.56 | 5.42 | 5.36 | 5.49 | — |
| — | 5.81 | 6.03 | 5.92 | +0.42 | 17.3% | 294 | 17.3% | -0.59 | 5.84 | 5.76 | 5.92 | — |
| — | 5.25 | 5.47 | 5.36 | +0.39 | 17.1% | 295 | 17.1% | -0.63 | 6.29 | 6.22 | 6.37 | — |
| — | 4.74 | 4.89 | 4.82 | +0.37 | 16.9% | 296 | 16.9% | -0.65 | 6.78 | 6.69 | 6.87 | — |
| — | 4.26 | 4.40 | 4.33 | +0.33 | 16.7% | 297 | 16.7% | -0.68 | 7.28 | 7.18 | 7.37 | — |
| — | 4.01 | 4.17 | 4.09 | +0.32 | 16.6% | 297.5 | 16.6% | -0.70 | 7.54 | 7.44 | 7.65 | — |
| — | 3.79 | 3.94 | 3.87 | +0.31 | 16.5% | 298 | 16.5% | -0.71 | 7.81 | 7.72 | 7.90 | — |
| — | 3.37 | 3.48 | 3.42 | +0.28 | 16.3% | 299 | 16.3% | -0.73 | 8.40 | 8.30 | 8.50 | — |
| — | 2.97 | 3.08 | 3.02 | +0.25 | 16.1% | 300 | 16.1% | -0.76 | 9.02 | 8.92 | 9.12 | — |
| — | 2.61 | 2.71 | 2.66 | +0.23 | 15.9% | 301 | 15.9% | -0.79 | 9.67 | 9.57 | 9.77 | — |
| — | 2.28 | 2.38 | 2.33 | +0.21 | 15.7% | 302 | 15.7% | -0.81 | 10.37 | 10.25 | 10.49 | — |
| — | 2.13 | 2.22 | 2.17 | +0.20 | 15.6% | 302.5 | 15.6% | -0.82 | 10.74 | 10.60 | 10.89 | — |
| — | 1.98 | 2.07 | 2.02 | +0.19 | 15.6% | 303 | 15.6% | -0.83 | 11.11 | 10.97 | 11.25 | — |
| — | 1.71 | 1.80 | 1.75 | +0.17 | 15.4% | 304 | 15.4% | -0.85 | 11.85 | 11.69 | 12.01 | — |
| — | 1.45 | 1.55 | 1.50 | +0.15 | 15.3% | 305 | 15.3% | -0.87 | 12.62 | 12.46 | 12.79 | — |
| — | 1.24 | 1.33 | 1.28 | +0.13 | 15.1% | 306 | 15.1% | -0.89 | 12.81 | 11.79 | 13.83 | — |
| — | 1.05 | 1.13 | 1.09 | +0.11 | 15.0% | 307 | 15.0% | -0.91 | 14.65 | 12.81 | 16.50 | — |
| — | 0.96 | 1.04 | 1.00 | +0.11 | 15.0% | 307.5 | 15.0% | -0.91 | 14.99 | 12.99 | 17.00 | — |
| — | 0.88 | 0.96 | 0.92 | +0.10 | 14.9% | 308 | 14.9% | -0.92 | 15.47 | 13.44 | 17.50 | — |
| — | 0.74 | 0.81 | 0.78 | +0.08 | 14.8% | 309 | 14.8% | -0.93 | 16.36 | 14.36 | 18.37 | — |
| — | 0.62 | 0.68 | 0.65 | +0.07 | 14.8% | 310 | 14.8% | -0.95 | 17.29 | 15.32 | 19.26 | — |
| — | 0.51 | 0.57 | 0.54 | +0.06 | 14.7% | 311 | 14.7% | -0.95 | 18.12 | 16.24 | 20.00 | — |
| — | 0.42 | 0.47 | 0.45 | +0.05 | 14.7% | 312 | 14.7% | -0.96 | 19.09 | 17.18 | 21.00 | — |
| — | 0.38 | 0.43 | 0.41 | +0.05 | 14.6% | 312.5 | 14.6% | -0.97 | 19.59 | 17.67 | 21.50 | — |
| — | 0.35 | 0.39 | 0.37 | +0.05 | 14.6% | 313 | 14.6% | -0.97 | 20.07 | 18.13 | 22.00 | — |
| — | 0.28 | 0.33 | 0.30 | +0.04 | 14.6% | 314 | 14.6% | -0.97 | 21.05 | 19.10 | 22.99 | — |
| — | 0.23 | 0.27 | 0.25 | +0.03 | 14.6% | 315 | 14.6% | -0.98 | 22.02 | 20.09 | 23.95 | — |
| — | 0.19 | 0.23 | 0.21 | +0.03 | 14.6% | 316 | 14.6% | -0.98 | 23.00 | 21.07 | 24.92 | — |
| — | 0.15 | 0.19 | 0.17 | +0.02 | 14.7% | 317 | 14.7% | -0.99 | 23.98 | 22.05 | 25.90 | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 14.7% | 318 | 14.7% | -0.99 | 24.96 | 23.05 | 26.88 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 14.7% | 319 | 14.7% | -0.99 | 25.95 | 24.03 | 27.87 | — |
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.