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 | |
| — | 30.33 | 30.74 | 30.54 | +0.97 | 29.5% | 261 | 29.5% | -0.03 | 0.17 | 0.16 | 0.19 | — |
| — | 29.34 | 29.76 | 29.55 | +0.97 | 29.0% | 262 | 29.0% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 28.36 | 28.78 | 28.57 | +0.97 | 28.5% | 263 | 28.5% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 27.37 | 27.79 | 27.58 | +0.97 | 28.0% | 264 | 28.0% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 26.39 | 26.81 | 26.60 | +0.96 | 27.5% | 265 | 27.5% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 25.41 | 25.83 | 25.62 | +0.96 | 27.1% | 266 | 27.1% | -0.04 | 0.26 | 0.24 | 0.27 | — |
| — | 24.44 | 24.86 | 24.65 | +0.96 | 26.6% | 267 | 26.6% | -0.04 | 0.28 | 0.26 | 0.29 | — |
| — | 23.46 | 23.88 | 23.67 | +0.95 | 26.2% | 268 | 26.2% | -0.05 | 0.30 | 0.29 | 0.32 | — |
| — | 22.49 | 22.91 | 22.70 | +0.95 | 25.7% | 269 | 25.7% | -0.05 | 0.34 | 0.32 | 0.35 | — |
| — | 21.53 | 21.95 | 21.74 | +0.94 | 25.3% | 270 | 25.3% | -0.06 | 0.36 | 0.35 | 0.38 | — |
| — | 20.57 | 20.99 | 20.78 | +0.94 | 24.9% | 271 | 24.9% | -0.06 | 0.41 | 0.39 | 0.42 | — |
| — | 19.61 | 20.03 | 19.82 | +0.93 | 24.4% | 272 | 24.4% | -0.07 | 0.45 | 0.43 | 0.46 | — |
| — | 18.66 | 19.08 | 18.87 | +0.92 | 24.0% | 273 | 24.0% | -0.08 | 0.49 | 0.48 | 0.51 | — |
| — | 17.72 | 18.13 | 17.93 | +0.91 | 23.6% | 274 | 23.6% | -0.09 | 0.55 | 0.53 | 0.56 | — |
| — | 16.79 | 17.15 | 16.97 | +0.90 | 23.2% | 275 | 23.2% | -0.10 | 0.61 | 0.59 | 0.63 | — |
| — | 15.94 | 16.17 | 16.05 | +0.89 | 22.8% | 276 | 22.8% | -0.11 | 0.68 | 0.66 | 0.70 | — |
| — | 15.01 | 15.23 | 15.12 | +0.88 | 22.4% | 277 | 22.4% | -0.12 | 0.77 | 0.74 | 0.79 | — |
| — | 14.10 | 14.32 | 14.21 | +0.87 | 22.0% | 278 | 22.0% | -0.13 | 0.85 | 0.83 | 0.88 | — |
| — | 13.23 | 13.41 | 13.32 | +0.85 | 21.6% | 279 | 21.6% | -0.14 | 0.95 | 0.93 | 0.97 | — |
| — | 12.35 | 12.52 | 12.44 | +0.84 | 21.3% | 280 | 21.3% | -0.16 | 1.07 | 1.05 | 1.09 | — |
| — | 11.48 | 11.66 | 11.57 | +0.82 | 20.9% | 281 | 20.9% | -0.18 | 1.21 | 1.18 | 1.24 | — |
| — | 10.63 | 10.82 | 10.72 | +0.80 | 20.6% | 282 | 20.6% | -0.20 | 1.36 | 1.33 | 1.39 | — |
| — | 10.22 | 10.40 | 10.31 | +0.79 | 20.4% | 282.5 | 20.4% | -0.21 | 1.44 | 1.41 | 1.47 | — |
| — | 9.80 | 9.98 | 9.89 | +0.78 | 20.2% | 283 | 20.2% | -0.23 | 1.52 | 1.49 | 1.56 | — |
| — | 9.00 | 9.17 | 9.09 | +0.75 | 19.9% | 284 | 19.9% | -0.25 | 1.72 | 1.68 | 1.75 | — |
| — | 8.21 | 8.38 | 8.29 | +0.73 | 19.5% | 285 | 19.5% | -0.27 | 1.93 | 1.90 | 1.96 | — |
| — | 7.45 | 7.62 | 7.54 | +0.70 | 19.2% | 286 | 19.2% | -0.30 | 2.17 | 2.13 | 2.20 | — |
| — | 6.72 | 6.88 | 6.80 | +0.67 | 18.9% | 287 | 18.9% | -0.33 | 2.44 | 2.41 | 2.47 | — |
| — | 6.37 | 6.53 | 6.45 | +0.65 | 18.7% | 287.5 | 18.7% | -0.35 | 2.58 | 2.55 | 2.61 | — |
| — | 6.02 | 6.17 | 6.09 | +0.64 | 18.6% | 288 | 18.6% | -0.36 | 2.73 | 2.70 | 2.77 | — |
| — | 5.34 | 5.49 | 5.42 | +0.60 | 18.2% | 289 | 18.2% | -0.40 | 3.05 | 3.01 | 3.09 | — |
| — | 4.75 | 4.82 | 4.79 | +0.56 | 17.8% | 290 | 17.8% | -0.44 | 3.42 | 3.39 | 3.45 | — |
| — | 4.14 | 4.21 | 4.17 | +0.52 | 17.5% | 291 | 17.5% | -0.48 | 3.81 | 3.78 | 3.85 | — |
| — | 3.58 | 3.64 | 3.61 | +0.48 | 17.1% | 292 | 17.1% | -0.52 | 4.25 | 4.22 | 4.29 | — |
| — | 3.31 | 3.38 | 3.35 | +0.46 | 17.0% | 292.5 | 17.0% | -0.54 | 4.49 | 4.40 | 4.57 | — |
| — | 3.05 | 3.12 | 3.08 | +0.44 | 16.8% | 293 | 16.8% | -0.57 | 4.74 | 4.65 | 4.82 | — |
| — | 2.57 | 2.64 | 2.60 | +0.40 | 16.4% | 294 | 16.4% | -0.61 | 5.25 | 5.17 | 5.34 | — |
| — | 2.13 | 2.20 | 2.17 | +0.36 | 16.1% | 295 | 16.1% | -0.65 | 5.83 | 5.74 | 5.92 | — |
| — | 1.75 | 1.81 | 1.78 | +0.32 | 15.8% | 296 | 15.8% | -0.70 | 6.45 | 6.36 | 6.54 | — |
| — | 1.41 | 1.46 | 1.44 | +0.27 | 15.5% | 297 | 15.5% | -0.74 | 7.12 | 7.03 | 7.20 | — |
| — | 1.26 | 1.31 | 1.28 | +0.25 | 15.3% | 297.5 | 15.3% | -0.76 | 7.46 | 7.37 | 7.56 | — |
| — | 1.12 | 1.17 | 1.15 | +0.23 | 15.2% | 298 | 15.2% | -0.78 | 7.84 | 7.75 | 7.93 | — |
| — | 0.88 | 0.93 | 0.91 | +0.20 | 14.9% | 299 | 14.9% | -0.82 | 8.60 | 8.51 | 8.69 | — |
| — | 0.68 | 0.72 | 0.70 | +0.16 | 14.7% | 300 | 14.7% | -0.85 | 9.38 | 9.24 | 9.52 | — |
| — | 0.52 | 0.56 | 0.54 | +0.13 | 14.6% | 301 | 14.6% | -0.89 | 10.22 | 10.07 | 10.38 | — |
| — | 0.39 | 0.42 | 0.41 | +0.11 | 14.4% | 302 | 14.4% | -0.91 | 11.13 | 10.99 | 11.28 | — |
| — | 0.33 | 0.37 | 0.35 | +0.10 | 14.4% | 302.5 | 14.4% | -0.93 | 11.60 | 11.45 | 11.74 | — |
| — | 0.28 | 0.32 | 0.30 | +0.08 | 14.3% | 303 | 14.3% | -0.94 | 12.06 | 11.92 | 12.21 | — |
| — | 0.21 | 0.24 | 0.23 | +0.07 | 14.2% | 304 | 14.2% | -0.96 | 13.01 | 12.78 | 13.23 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 14.2% | 305 | 14.2% | -0.98 | 13.97 | 13.75 | 14.20 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 14.2% | 306 | 14.2% | -1.00 | 14.96 | 14.75 | 15.17 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 14.2% | 307 | 14.2% | -1.00 | 15.96 | 15.75 | 16.17 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 14.2% | 307.5 | 14.2% | -1.00 | 16.46 | 16.25 | 16.67 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 14.3% | 308 | 14.3% | -1.00 | 16.96 | 16.75 | 17.17 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 14.4% | 309 | 14.4% | -1.00 | 17.96 | 17.75 | 18.17 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 14.6% | 310 | 14.6% | -1.00 | 18.96 | 18.75 | 19.17 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 14.9% | 311 | 14.9% | -1.00 | 19.96 | 19.75 | 20.17 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.1% | 312 | 15.1% | -1.00 | 20.96 | 20.75 | 21.17 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.2% | 312.5 | 15.2% | -1.00 | 21.46 | 21.25 | 21.67 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.3% | 313 | 15.3% | -1.00 | 21.96 | 21.75 | 22.17 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.4% | 314 | 15.4% | -1.00 | 22.96 | 22.75 | 23.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.5% | 315 | 15.5% | -1.00 | 23.96 | 23.75 | 24.17 | — |
| — | — | 0.02 | — | +0.00 | 15.5% | 317.5 | 15.5% | -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.