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 | |
| — | 27.24 | 27.77 | 27.50 | +0.92 | 25.6% | 265 | 25.6% | -0.08 | 0.80 | 0.78 | 0.82 | — |
| — | 22.66 | 22.96 | 22.81 | +0.89 | 24.0% | 270 | 24.0% | -0.12 | 1.14 | 1.11 | 1.16 | — |
| — | 21.75 | 22.06 | 21.91 | +0.88 | 23.8% | 271 | 23.8% | -0.12 | 1.22 | 1.19 | 1.25 | — |
| — | 20.88 | 21.17 | 21.02 | +0.87 | 23.5% | 272 | 23.5% | -0.13 | 1.31 | 1.29 | 1.34 | — |
| — | 20.00 | 20.27 | 20.14 | +0.86 | 23.2% | 273 | 23.2% | -0.14 | 1.42 | 1.39 | 1.45 | — |
| — | 19.11 | 19.35 | 19.23 | +0.85 | 22.9% | 274 | 22.9% | -0.15 | 1.53 | 1.50 | 1.56 | — |
| — | 18.24 | 18.47 | 18.36 | +0.84 | 22.7% | 275 | 22.7% | -0.17 | 1.66 | 1.62 | 1.69 | — |
| — | 17.37 | 17.61 | 17.49 | +0.82 | 22.4% | 276 | 22.4% | -0.18 | 1.78 | 1.75 | 1.82 | — |
| — | 16.52 | 16.75 | 16.64 | +0.81 | 22.1% | 277 | 22.1% | -0.19 | 1.93 | 1.89 | 1.97 | — |
| — | 15.68 | 15.91 | 15.79 | +0.80 | 21.9% | 278 | 21.9% | -0.20 | 2.08 | 2.05 | 2.12 | — |
| — | 14.85 | 15.08 | 14.96 | +0.78 | 21.6% | 279 | 21.6% | -0.22 | 2.25 | 2.22 | 2.29 | — |
| — | 14.04 | 14.26 | 14.15 | +0.77 | 21.4% | 280 | 21.4% | -0.23 | 2.44 | 2.40 | 2.48 | — |
| — | 13.24 | 13.46 | 13.35 | +0.75 | 21.1% | 281 | 21.1% | -0.25 | 2.64 | 2.60 | 2.68 | — |
| — | 12.45 | 12.69 | 12.57 | +0.74 | 20.9% | 282 | 20.9% | -0.27 | 2.85 | 2.81 | 2.89 | — |
| — | 12.08 | 12.29 | 12.19 | +0.73 | 20.7% | 282.5 | 20.7% | -0.28 | 2.96 | 2.92 | 3.00 | — |
| — | 11.68 | 11.92 | 11.80 | +0.72 | 20.6% | 283 | 20.6% | -0.29 | 3.08 | 3.04 | 3.12 | — |
| — | 10.93 | 11.15 | 11.04 | +0.70 | 20.4% | 284 | 20.4% | -0.30 | 3.33 | 3.28 | 3.37 | — |
| — | 10.20 | 10.42 | 10.31 | +0.68 | 20.1% | 285 | 20.1% | -0.33 | 3.59 | 3.55 | 3.63 | — |
| — | 9.51 | 9.70 | 9.61 | +0.66 | 19.8% | 286 | 19.8% | -0.35 | 3.88 | 3.83 | 3.92 | — |
| — | 8.81 | 9.00 | 8.90 | +0.63 | 19.6% | 287 | 19.6% | -0.37 | 4.18 | 4.14 | 4.22 | — |
| — | 8.45 | 8.66 | 8.55 | +0.62 | 19.5% | 287.5 | 19.5% | -0.38 | 4.34 | 4.29 | 4.39 | — |
| — | 8.12 | 8.33 | 8.22 | +0.61 | 19.3% | 288 | 19.3% | -0.40 | 4.50 | 4.46 | 4.55 | — |
| — | 7.47 | 7.68 | 7.58 | +0.58 | 19.0% | 289 | 19.0% | -0.42 | 4.86 | 4.81 | 4.90 | — |
| — | 6.90 | 7.00 | 6.95 | +0.56 | 18.8% | 290 | 18.8% | -0.44 | 5.23 | 5.18 | 5.28 | — |
| — | 6.30 | 6.39 | 6.34 | +0.53 | 18.6% | 291 | 18.6% | -0.47 | 5.62 | 5.58 | 5.67 | — |
| — | 5.72 | 5.81 | 5.76 | +0.51 | 18.2% | 292 | 18.2% | -0.50 | 6.05 | 6.00 | 6.10 | — |
| — | 5.44 | 5.53 | 5.49 | +0.49 | 18.1% | 292.5 | 18.1% | -0.51 | 6.27 | 6.22 | 6.32 | — |
| — | 5.15 | 5.26 | 5.21 | +0.48 | 18.0% | 293 | 18.0% | -0.53 | 6.50 | 6.45 | 6.55 | — |
| — | 4.64 | 4.74 | 4.69 | +0.45 | 17.7% | 294 | 17.7% | -0.56 | 6.97 | 6.88 | 7.07 | — |
| — | 4.15 | 4.23 | 4.19 | +0.42 | 17.4% | 295 | 17.4% | -0.59 | 7.48 | 7.38 | 7.58 | — |
| — | 3.68 | 3.77 | 3.73 | +0.39 | 17.2% | 296 | 17.2% | -0.62 | 8.03 | 7.91 | 8.15 | — |
| — | 3.26 | 3.33 | 3.29 | +0.36 | 17.0% | 297 | 17.0% | -0.65 | 8.62 | 8.51 | 8.73 | — |
| — | 3.05 | 3.13 | 3.09 | +0.35 | 16.8% | 297.5 | — | — | 8.92 | 8.81 | 9.03 | — |
| — | 2.85 | 2.94 | 2.90 | +0.33 | 16.7% | 298 | 16.7% | -0.68 | 9.21 | 9.09 | 9.34 | — |
| — | 2.49 | 2.57 | 2.53 | +0.31 | 16.5% | 299 | 16.5% | -0.71 | 9.86 | 9.73 | 9.98 | — |
| — | 2.16 | 2.22 | 2.19 | +0.28 | 16.3% | 300 | 16.3% | -0.74 | 10.54 | 10.43 | 10.66 | — |
| — | 1.85 | 1.92 | 1.89 | — | — | 301 | — | — | 11.26 | 11.14 | 11.37 | — |
| — | 1.58 | 1.65 | 1.61 | — | — | 302 | 15.9% | -0.79 | 12.00 | 11.88 | 12.12 | — |
| — | 1.46 | 1.52 | 1.49 | — | — | 302.5 | 15.8% | -0.81 | 12.38 | 12.26 | 12.51 | — |
| — | 1.34 | 1.41 | 1.38 | +0.20 | 15.7% | 303 | 15.7% | -0.82 | 12.77 | 12.63 | 12.90 | — |
| — | 1.13 | 1.19 | 1.16 | +0.18 | 15.6% | 304 | — | — | 13.53 | 13.33 | 13.73 | — |
| — | 0.95 | 1.01 | 0.98 | — | — | 305 | — | — | 14.38 | 14.20 | 14.57 | — |
| — | 0.79 | 0.84 | 0.81 | — | — | 306 | — | — | 15.25 | 15.06 | 15.44 | — |
| — | 0.65 | 0.70 | 0.68 | — | — | 307 | — | — | 16.14 | 15.93 | 16.34 | — |
| — | 0.54 | 0.58 | 0.56 | — | — | 308 | — | — | 17.05 | 16.86 | 17.25 | — |
| — | 0.45 | 0.48 | 0.47 | — | — | 309 | — | — | 18.03 | 17.74 | 18.32 | — |
| — | 0.36 | 0.41 | 0.39 | — | — | 310 | — | — | 19.00 | 18.71 | 19.28 | — |
| — | 0.30 | 0.33 | 0.32 | — | — | 311 | — | — | 19.97 | 19.69 | 20.25 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 312 | — | — | 20.96 | 20.69 | 21.23 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 313 | 14.8% | -1.00 | 21.95 | 21.69 | 22.22 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 14.8% | 314 | 14.8% | -1.00 | 22.96 | 22.70 | 23.22 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 14.8% | 315 | 14.8% | -1.00 | 23.96 | 23.71 | 24.21 | — |
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.