Spot 294.71
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.27 | 27.56 | 25.91 | +0.98 | 30.6% | 269 | 30.6% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 24.23 | 25.85 | 25.04 | +0.97 | 30.0% | 270 | 30.0% | -0.04 | 0.23 | 0.23 | 0.24 | — |
| — | 22.96 | 24.86 | 23.91 | +0.97 | 29.4% | 271 | 29.4% | -0.04 | 0.25 | 0.24 | 0.26 | — |
| — | 21.98 | 23.87 | 22.93 | +0.97 | 28.7% | 272 | 28.7% | -0.05 | 0.28 | 0.26 | 0.29 | — |
| — | 20.99 | 22.89 | 21.94 | +0.96 | 28.1% | 273 | 28.1% | -0.05 | 0.30 | 0.29 | 0.31 | — |
| — | 20.01 | 21.91 | 20.96 | +0.96 | 27.5% | 274 | 27.5% | -0.06 | 0.33 | 0.32 | 0.34 | — |
| — | 19.03 | 20.93 | 19.98 | +0.96 | 26.9% | 275 | 26.9% | -0.06 | 0.36 | 0.35 | 0.37 | — |
| — | 18.70 | 19.95 | 19.32 | +0.95 | 26.3% | 276 | 26.3% | -0.07 | 0.40 | 0.38 | 0.41 | — |
| — | 17.08 | 18.94 | 18.01 | +0.94 | 25.7% | 277 | 25.7% | -0.08 | 0.44 | 0.43 | 0.45 | — |
| — | 16.11 | 18.01 | 17.06 | +0.94 | 25.1% | 278 | 25.1% | -0.09 | 0.48 | 0.47 | 0.50 | — |
| — | 15.15 | 17.05 | 16.10 | +0.93 | 24.6% | 279 | 24.6% | -0.10 | 0.54 | 0.52 | 0.55 | — |
| — | 14.80 | 15.48 | 15.14 | +0.92 | 24.0% | 280 | 24.0% | -0.11 | 0.59 | 0.58 | 0.61 | — |
| — | 13.88 | 15.17 | 14.53 | +0.91 | 23.5% | 281 | 23.5% | -0.12 | 0.67 | 0.65 | 0.69 | — |
| — | 12.93 | 14.22 | 13.57 | +0.89 | 23.0% | 282 | 23.0% | -0.14 | 0.75 | 0.73 | 0.77 | — |
| — | 11.99 | 13.25 | 12.62 | +0.88 | 22.5% | 283 | 22.5% | -0.15 | 0.84 | 0.83 | 0.86 | — |
| — | 11.08 | 12.33 | 11.71 | +0.86 | 22.1% | 284 | 22.1% | -0.17 | 0.95 | 0.94 | 0.97 | — |
| — | 10.25 | 10.68 | 10.46 | +0.84 | 21.7% | 285 | 21.7% | -0.19 | 1.08 | 1.06 | 1.10 | — |
| — | 9.56 | 9.77 | 9.66 | +0.82 | 21.2% | 286 | 21.2% | -0.21 | 1.23 | 1.21 | 1.25 | — |
| — | 8.70 | 8.91 | 8.80 | +0.80 | 20.8% | 287 | 20.8% | -0.24 | 1.40 | 1.37 | 1.42 | — |
| — | 7.87 | 8.08 | 7.97 | +0.78 | 20.4% | 288 | 20.4% | -0.26 | 1.59 | 1.57 | 1.62 | — |
| — | 7.07 | 7.27 | 7.17 | +0.75 | 20.0% | 289 | 20.0% | -0.29 | 1.81 | 1.79 | 1.84 | — |
| — | 6.31 | 6.49 | 6.40 | +0.71 | 19.5% | 290 | 19.5% | -0.33 | 2.06 | 2.05 | 2.08 | — |
| — | 5.58 | 5.77 | 5.67 | +0.67 | 19.1% | 291 | 19.1% | -0.36 | 2.35 | 2.32 | 2.37 | — |
| — | 4.88 | 5.05 | 4.96 | +0.63 | 18.7% | 292 | 18.7% | -0.40 | 2.67 | 2.64 | 2.70 | — |
| — | 4.23 | 4.40 | 4.32 | +0.59 | 18.3% | 293 | 18.3% | -0.45 | 3.04 | 3.00 | 3.07 | — |
| — | 3.68 | 3.75 | 3.71 | +0.54 | 17.9% | 294 | 17.9% | -0.49 | 3.44 | 3.41 | 3.48 | — |
| — | 3.13 | 3.20 | 3.17 | +0.49 | 17.7% | 295 | 17.7% | -0.54 | 3.91 | 3.88 | 3.94 | — |
| — | 2.63 | 2.69 | 2.66 | +0.44 | 17.5% | 296 | 17.5% | -0.59 | 4.42 | 4.34 | 4.50 | — |
| — | 2.19 | 2.25 | 2.22 | +0.39 | 17.4% | 297 | 17.4% | -0.63 | 5.00 | 4.92 | 5.07 | — |
| — | 1.80 | 1.85 | 1.82 | +0.34 | 17.2% | 298 | 17.2% | -0.68 | 5.60 | 5.52 | 5.68 | — |
| — | 1.46 | 1.51 | 1.49 | +0.30 | 17.1% | 299 | 17.1% | -0.72 | 6.29 | 6.20 | 6.37 | — |
| — | 1.17 | 1.22 | 1.20 | +0.26 | 16.9% | 300 | 16.9% | -0.76 | 6.99 | 6.89 | 7.09 | — |
| — | 0.93 | 0.97 | 0.95 | +0.22 | 16.7% | 301 | 16.7% | -0.80 | 7.75 | 7.65 | 7.86 | — |
| — | 0.73 | 0.77 | 0.75 | +0.18 | 16.6% | 302 | 16.6% | -0.84 | 8.56 | 8.45 | 8.67 | — |
| — | 0.57 | 0.60 | 0.58 | +0.14 | 16.4% | 303 | 16.4% | -0.87 | 9.38 | 9.23 | 9.54 | — |
| — | 0.44 | 0.47 | 0.46 | +0.11 | 16.3% | 304 | 16.3% | -0.90 | 10.23 | 10.05 | 10.41 | — |
| — | 0.33 | 0.36 | 0.34 | +0.09 | 16.2% | 305 | 16.2% | -0.92 | 11.15 | 10.94 | 11.36 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 16.2% | 306 | 16.2% | -0.94 | 12.08 | 11.88 | 12.28 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 307 | 16.2% | -0.95 | 13.00 | 11.96 | 14.04 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 16.3% | 308 | 16.3% | -0.96 | 14.38 | 13.78 | 14.98 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 16.5% | 309 | 16.5% | -0.97 | 15.00 | 14.06 | 15.94 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 16.7% | 310 | 16.7% | -0.98 | 15.88 | 14.85 | 16.91 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 16.9% | 311 | 16.9% | -0.98 | 16.86 | 15.83 | 17.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 17.1% | 312 | 17.1% | -0.99 | 17.94 | 17.00 | 18.88 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 17.3% | 313 | 17.3% | -0.99 | 18.84 | 17.13 | 20.54 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.5% | 314 | 17.5% | -0.99 | 19.92 | 18.98 | 20.86 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.8% | 315 | 17.8% | -0.99 | 20.91 | 19.98 | 21.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.2% | 316 | 18.2% | -0.99 | 21.82 | 20.11 | 23.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 18.6% | 317 | 18.6% | -0.99 | 22.83 | 21.14 | 24.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.0% | 318 | 19.0% | -1.00 | 23.81 | 22.11 | 25.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.3% | 319 | 19.3% | -1.00 | 24.82 | 23.14 | 26.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.4% | 320 | 19.4% | -1.00 | 25.90 | 24.96 | 26.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.5% | 321 | 19.5% | -1.00 | 26.80 | 25.10 | 28.51 | — |
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.