Spot 291.02
· 474 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.01 | 30.43 | 30.22 | +0.99 | 32.1% | 261 | 32.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 29.02 | 29.44 | 29.23 | +0.99 | 31.5% | 262 | 31.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 28.02 | 28.44 | 28.23 | +0.99 | 30.9% | 263 | 30.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.03 | 27.44 | 27.23 | +0.99 | 30.4% | 264 | 30.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 26.03 | 26.45 | 26.24 | +0.99 | 29.8% | 265 | 29.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 25.04 | 25.46 | 25.25 | +0.99 | 29.3% | 266 | 29.3% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 24.05 | 24.46 | 24.25 | +0.99 | 28.7% | 267 | 28.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 23.06 | 23.47 | 23.27 | +0.98 | 28.1% | 268 | 28.1% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 22.07 | 22.48 | 22.27 | +0.98 | 27.6% | 269 | 27.6% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 21.08 | 21.49 | 21.29 | +0.98 | 27.0% | 270 | 27.0% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 20.09 | 20.50 | 20.30 | +0.98 | 26.5% | 271 | 26.5% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 19.11 | 19.52 | 19.32 | +0.97 | 25.9% | 272 | 25.9% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 18.12 | 18.54 | 18.33 | +0.97 | 25.4% | 273 | 25.4% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 17.15 | 17.56 | 17.36 | +0.96 | 24.8% | 274 | 24.8% | -0.04 | 0.15 | 0.14 | 0.17 | — |
| — | 16.17 | 16.58 | 16.38 | +0.96 | 24.3% | 275 | 24.3% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 15.20 | 15.61 | 15.40 | +0.95 | 23.7% | 276 | 23.7% | -0.05 | 0.20 | 0.19 | 0.22 | — |
| — | 14.23 | 14.64 | 14.44 | +0.94 | 23.2% | 277 | 23.2% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 13.28 | 13.68 | 13.48 | +0.93 | 22.7% | 278 | 22.7% | -0.07 | 0.28 | 0.26 | 0.29 | — |
| — | 12.33 | 12.73 | 12.53 | +0.92 | 22.2% | 279 | 22.2% | -0.08 | 0.33 | 0.31 | 0.34 | — |
| — | 11.45 | 11.77 | 11.61 | +0.91 | 21.6% | 280 | 21.6% | -0.09 | 0.38 | 0.36 | 0.40 | — |
| — | 10.52 | 10.85 | 10.69 | +0.89 | 21.2% | 281 | 21.2% | -0.11 | 0.45 | 0.43 | 0.47 | — |
| — | 9.61 | 9.89 | 9.75 | +0.87 | 20.7% | 282 | 20.7% | -0.13 | 0.54 | 0.52 | 0.56 | — |
| — | 8.77 | 8.91 | 8.84 | +0.85 | 20.2% | 283 | 20.2% | -0.15 | 0.64 | 0.62 | 0.66 | — |
| — | 7.89 | 8.05 | 7.97 | +0.82 | 19.8% | 284 | 19.8% | -0.18 | 0.77 | 0.74 | 0.79 | — |
| — | 7.05 | 7.20 | 7.12 | +0.80 | 19.3% | 285 | 19.3% | -0.20 | 0.92 | 0.89 | 0.94 | — |
| — | 6.23 | 6.37 | 6.30 | +0.76 | 18.9% | 286 | 18.9% | -0.24 | 1.09 | 1.06 | 1.12 | — |
| — | 5.44 | 5.58 | 5.51 | +0.72 | 18.5% | 287 | 18.5% | -0.28 | 1.30 | 1.28 | 1.33 | — |
| — | 5.06 | 5.20 | 5.13 | +0.70 | 18.2% | 287.5 | 18.2% | -0.31 | 1.42 | 1.39 | 1.45 | — |
| — | 4.69 | 4.83 | 4.76 | +0.67 | 18.0% | 288 | 18.0% | -0.33 | 1.55 | 1.52 | 1.58 | — |
| — | 3.99 | 4.11 | 4.05 | +0.63 | 17.6% | 289 | 17.6% | -0.37 | 1.85 | 1.82 | 1.88 | — |
| — | 3.33 | 3.46 | 3.40 | +0.58 | 17.2% | 290 | 17.2% | -0.42 | 2.20 | 2.17 | 2.23 | — |
| — | 2.76 | 2.82 | 2.79 | +0.53 | 16.7% | 291 | 16.7% | -0.48 | 2.60 | 2.57 | 2.63 | — |
| — | 2.21 | 2.27 | 2.24 | +0.47 | 16.2% | 292 | 16.2% | -0.54 | 3.04 | 2.98 | 3.11 | — |
| — | 1.97 | 2.02 | 2.00 | +0.44 | 16.0% | 292.5 | 16.0% | -0.57 | 3.30 | 3.23 | 3.37 | — |
| — | 1.73 | 1.79 | 1.76 | +0.40 | 15.7% | 293 | 15.7% | -0.60 | 3.57 | 3.50 | 3.64 | — |
| — | 1.32 | 1.38 | 1.35 | +0.33 | 15.3% | 294 | 15.3% | -0.67 | 4.16 | 4.09 | 4.23 | — |
| — | 0.97 | 1.02 | 0.99 | +0.27 | 14.8% | 295 | 14.8% | -0.73 | 4.82 | 4.74 | 4.89 | — |
| — | 0.69 | 0.73 | 0.71 | +0.22 | 14.5% | 296 | 14.5% | -0.80 | 5.54 | 5.46 | 5.61 | — |
| — | 0.47 | 0.51 | 0.49 | +0.16 | 14.2% | 297 | 14.2% | -0.85 | 6.36 | 6.20 | 6.51 | — |
| — | 0.39 | 0.42 | 0.41 | +0.15 | 14.0% | 297.5 | 14.0% | -0.87 | 6.76 | 6.58 | 6.94 | — |
| — | 0.31 | 0.35 | 0.33 | +0.12 | 13.9% | 298 | 13.9% | -0.90 | 7.19 | 7.01 | 7.37 | — |
| — | 0.20 | 0.23 | 0.21 | +0.09 | 13.8% | 299 | 13.8% | -0.93 | 8.11 | 7.96 | 8.25 | — |
| — | 0.12 | 0.14 | 0.13 | +0.06 | 13.7% | 300 | 13.7% | -0.96 | 9.04 | 8.86 | 9.22 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 13.6% | 301 | 13.6% | -0.98 | 9.97 | 9.76 | 10.18 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 13.7% | 302 | 13.7% | -1.00 | 10.96 | 10.75 | 11.16 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 13.7% | 302.5 | 13.7% | -1.00 | 11.46 | 11.25 | 11.66 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 13.8% | 303 | 13.8% | -1.00 | 11.96 | 11.75 | 12.16 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.0% | 304 | 14.0% | -1.00 | 12.96 | 12.75 | 13.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.4% | 305 | 14.4% | -1.00 | 13.96 | 13.75 | 14.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.7% | 306 | 14.7% | -1.00 | 14.96 | 14.75 | 15.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.9% | 307 | 14.9% | -1.00 | 15.96 | 15.75 | 16.17 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 307.5 | 15.0% | -1.00 | 16.46 | 16.25 | 16.67 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 308 | 15.0% | -1.00 | 16.96 | 16.75 | 17.17 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 309 | 15.1% | -1.00 | 17.96 | 17.75 | 18.17 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 310 | 15.0% | -1.00 | 18.96 | 18.75 | 19.17 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 311 | 15.0% | -1.00 | 19.96 | 19.75 | 20.17 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 312 | 15.0% | -1.00 | 20.96 | 20.75 | 21.17 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 313 | 15.1% | -1.00 | 21.96 | 21.75 | 22.17 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 314 | 15.2% | -1.00 | 22.96 | 22.75 | 23.17 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 315 | 15.4% | -1.00 | 23.96 | 23.75 | 24.17 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 317.5 | 15.9% | -1.00 | 26.46 | 26.25 | 26.67 | — |
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.