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 | |
| — | 30.06 | 30.53 | 30.30 | +0.83 | 23.9% | 265 | 23.9% | -0.17 | 3.08 | 3.03 | 3.14 | — |
| — | 25.86 | 26.33 | 26.09 | +0.79 | 22.9% | 270 | 22.9% | -0.21 | 3.84 | 3.78 | 3.90 | — |
| — | 25.04 | 25.50 | 25.27 | +0.78 | 22.7% | 271 | 22.7% | -0.22 | 4.01 | 3.95 | 4.07 | — |
| — | 24.26 | 24.69 | 24.48 | +0.78 | 22.5% | 272 | 22.5% | -0.23 | 4.20 | 4.13 | 4.26 | — |
| — | 23.46 | 23.92 | 23.69 | +0.77 | 22.3% | 273 | 22.3% | -0.24 | 4.39 | 4.33 | 4.45 | — |
| — | 22.66 | 23.09 | 22.88 | +0.76 | 22.1% | 274 | 22.1% | -0.25 | 4.58 | 4.52 | 4.65 | — |
| — | 21.84 | 22.30 | 22.07 | +0.75 | 22.0% | 275 | 22.0% | -0.26 | 4.80 | 4.74 | 4.86 | — |
| — | 21.15 | 21.49 | 21.32 | +0.74 | 21.8% | 276 | 21.8% | -0.27 | 5.01 | 4.95 | 5.08 | — |
| — | 20.34 | 20.72 | 20.53 | +0.73 | 21.6% | 277 | 21.6% | -0.28 | 5.25 | 5.18 | 5.31 | — |
| — | 19.62 | 19.97 | 19.80 | +0.72 | 21.4% | 278 | 21.4% | -0.29 | 5.49 | 5.42 | 5.55 | — |
| — | 18.81 | 19.22 | 19.02 | +0.70 | 21.3% | 279 | 21.3% | -0.30 | 5.74 | 5.66 | 5.81 | — |
| — | 18.16 | 18.47 | 18.32 | +0.69 | 21.1% | 280 | 21.1% | -0.32 | 6.00 | 5.92 | 6.07 | — |
| — | 17.44 | 17.74 | 17.59 | +0.68 | 20.9% | 281 | 20.9% | -0.33 | 6.26 | 6.19 | 6.34 | — |
| — | 16.73 | 17.03 | 16.88 | +0.67 | 20.7% | 282 | 20.7% | -0.34 | 6.55 | 6.48 | 6.63 | — |
| — | 16.04 | 16.32 | 16.18 | +0.66 | 20.6% | 283 | 20.6% | -0.35 | 6.85 | 6.77 | 6.93 | — |
| — | 15.36 | 15.63 | 15.49 | +0.64 | 20.4% | 284 | 20.4% | -0.36 | 7.16 | 7.08 | 7.24 | — |
| — | 14.69 | 14.96 | 14.82 | +0.63 | 20.3% | 285 | 20.3% | -0.38 | 7.49 | 7.40 | 7.57 | — |
| — | 14.03 | 14.29 | 14.16 | +0.62 | 20.1% | 286 | 20.1% | -0.39 | 7.83 | 7.75 | 7.90 | — |
| — | 13.39 | 13.64 | 13.52 | +0.60 | 19.9% | 287 | 19.9% | -0.41 | 8.18 | 8.10 | 8.26 | — |
| — | 12.76 | 13.01 | 12.88 | +0.59 | 19.8% | 288 | 19.8% | -0.42 | 8.54 | 8.46 | 8.62 | — |
| — | 12.14 | 12.38 | 12.26 | +0.57 | 19.6% | 289 | 19.6% | -0.44 | 8.92 | 8.84 | 9.00 | — |
| — | 11.54 | 11.76 | 11.65 | +0.56 | 19.5% | 290 | 19.5% | -0.46 | 9.32 | 9.24 | 9.40 | — |
| — | 10.96 | 11.14 | 11.05 | +0.54 | 19.3% | 291 | 19.3% | -0.47 | 9.73 | 9.65 | 9.82 | — |
| — | 10.39 | 10.55 | 10.47 | +0.53 | 19.2% | 292 | 19.2% | -0.48 | 10.16 | 10.08 | 10.25 | — |
| — | 9.83 | 10.00 | 9.91 | +0.51 | 19.1% | 293 | 19.1% | -0.50 | 10.61 | 10.53 | 10.69 | — |
| — | 9.29 | 9.46 | 9.38 | +0.50 | 18.9% | 294 | 18.9% | -0.52 | 11.07 | 10.99 | 11.15 | — |
| — | 8.77 | 8.93 | 8.85 | +0.48 | 18.8% | 295 | 18.8% | -0.53 | 11.55 | 11.47 | 11.63 | — |
| — | 8.27 | 8.42 | 8.35 | +0.46 | 18.6% | 296 | 18.6% | -0.55 | 12.04 | 11.96 | 12.13 | — |
| — | 7.78 | 7.93 | 7.86 | +0.45 | 18.5% | 297 | 18.5% | -0.57 | 12.57 | 12.43 | 12.72 | — |
| — | 7.31 | 7.45 | 7.38 | +0.43 | 18.4% | 298 | 18.4% | -0.58 | 13.11 | 12.96 | 13.26 | — |
| — | 6.85 | 7.00 | 6.92 | +0.41 | 18.3% | 299 | 18.3% | -0.60 | 13.66 | 13.51 | 13.81 | — |
| — | 6.42 | 6.56 | 6.49 | +0.40 | 18.1% | 300 | 18.1% | -0.62 | 14.22 | 14.07 | 14.38 | — |
| — | 6.00 | 6.14 | 6.07 | +0.38 | 18.0% | 301 | 18.0% | -0.64 | 14.81 | 14.66 | 14.97 | — |
| — | 5.60 | 5.74 | 5.67 | +0.37 | 17.9% | 302 | 17.9% | -0.65 | 15.42 | 15.26 | 15.58 | — |
| — | 5.22 | 5.35 | 5.29 | +0.35 | 17.8% | 303 | 17.8% | -0.67 | 16.05 | 15.88 | 16.21 | — |
| — | 4.84 | 4.98 | 4.91 | +0.33 | 17.7% | 304 | 17.7% | -0.69 | 16.68 | 16.52 | 16.85 | — |
| — | 4.51 | 4.64 | 4.58 | +0.32 | 17.6% | 305 | 17.6% | -0.70 | 17.34 | 17.17 | 17.52 | — |
| — | 4.18 | 4.31 | 4.25 | +0.30 | 17.5% | 306 | 17.5% | -0.72 | 18.02 | 17.81 | 18.22 | — |
| — | 3.86 | 3.99 | 3.92 | +0.29 | 17.4% | 307 | 17.4% | -0.73 | 18.71 | 18.50 | 18.92 | — |
| — | 3.57 | 3.70 | 3.63 | +0.27 | 17.3% | 308 | 17.3% | -0.75 | 19.43 | 19.21 | 19.64 | — |
| — | 3.29 | 3.42 | 3.35 | +0.26 | 17.2% | 309 | 17.2% | -0.77 | 20.14 | 19.89 | 20.38 | — |
| — | 3.04 | 3.15 | 3.10 | +0.24 | 17.1% | 310 | 17.1% | -0.78 | 20.91 | 20.68 | 21.15 | — |
| — | 2.79 | 2.91 | 2.85 | +0.23 | 17.0% | 311 | 17.0% | -0.79 | 21.66 | 21.40 | 21.92 | — |
| — | 2.56 | 2.67 | 2.62 | +0.21 | 16.9% | 312 | 16.9% | -0.81 | 22.45 | 22.19 | 22.71 | — |
| — | 2.35 | 2.46 | 2.40 | +0.20 | 16.8% | 313 | 16.8% | -0.82 | 23.25 | 22.99 | 23.52 | — |
| — | 2.15 | 2.26 | 2.21 | +0.19 | 16.8% | 314 | 16.8% | -0.83 | 24.07 | 23.80 | 24.33 | — |
| — | 1.97 | 2.07 | 2.02 | +0.18 | 16.7% | 315 | 16.7% | -0.85 | 25.54 | 24.20 | 26.88 | — |
| — | 1.80 | 1.90 | 1.85 | +0.17 | 16.6% | 316 | 16.6% | -0.86 | 26.39 | 24.98 | 27.81 | — |
| — | 1.64 | 1.73 | 1.69 | +0.15 | 16.6% | 317 | 16.6% | -0.87 | 27.24 | 25.91 | 28.57 | — |
| — | 1.49 | 1.59 | 1.54 | +0.14 | 16.5% | 318 | 16.5% | -0.88 | 28.13 | 26.79 | 29.47 | — |
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.