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 | |
| — | 24.78 | 28.57 | 26.68 | +0.91 | 24.2% | 269 | 24.2% | -0.09 | 0.91 | 0.89 | 0.93 | — |
| — | 23.84 | 27.63 | 25.73 | +0.90 | 23.9% | 270 | 23.9% | -0.10 | 0.97 | 0.95 | 0.99 | — |
| — | 22.93 | 26.70 | 24.82 | +0.90 | 23.5% | 271 | 23.5% | -0.10 | 1.03 | 1.01 | 1.06 | — |
| — | 21.98 | 25.77 | 23.88 | +0.89 | 23.2% | 272 | 23.2% | -0.11 | 1.10 | 1.08 | 1.13 | — |
| — | 21.10 | 24.86 | 22.98 | +0.88 | 22.9% | 273 | 22.9% | -0.12 | 1.18 | 1.15 | 1.21 | — |
| — | 20.17 | 23.97 | 22.07 | +0.87 | 22.6% | 274 | 22.6% | -0.13 | 1.27 | 1.24 | 1.30 | — |
| — | 19.24 | 23.04 | 21.14 | +0.86 | 22.3% | 275 | — | — | 1.36 | 1.33 | 1.39 | — |
| — | 20.14 | 20.64 | 20.39 | — | — | 276 | — | — | 1.47 | 1.43 | 1.50 | — |
| — | 17.70 | 21.12 | 19.41 | — | — | 277 | — | — | 1.57 | 1.54 | 1.60 | — |
| — | 18.37 | 18.63 | 18.50 | +0.83 | 21.4% | 278 | — | — | 1.69 | 1.65 | 1.72 | — |
| — | 17.50 | 17.78 | 17.64 | +0.82 | 21.1% | 279 | 21.1% | -0.18 | 1.81 | 1.78 | 1.85 | — |
| — | 16.63 | 16.91 | 16.77 | — | — | 280 | — | — | 1.95 | 1.91 | 1.99 | — |
| — | 15.79 | 16.11 | 15.95 | — | — | 281 | — | — | 2.10 | 2.07 | 2.14 | — |
| — | 14.96 | 15.23 | 15.10 | — | — | 282 | — | — | 2.26 | 2.22 | 2.30 | — |
| — | 14.14 | 14.41 | 14.28 | +0.76 | 20.2% | 283 | — | — | 2.44 | 2.40 | 2.48 | — |
| — | 13.34 | 13.60 | 13.47 | — | — | 284 | 19.9% | -0.26 | 2.62 | 2.58 | 2.67 | — |
| — | 12.54 | 12.79 | 12.66 | +0.73 | 19.5% | 285 | 19.5% | -0.27 | 2.83 | 2.79 | 2.88 | — |
| — | 11.77 | 12.01 | 11.89 | +0.71 | 19.3% | 286 | 19.3% | -0.29 | 3.06 | 3.01 | 3.10 | — |
| — | 11.00 | 11.29 | 11.14 | +0.69 | 19.0% | 287 | 19.0% | -0.31 | 3.29 | 3.25 | 3.34 | — |
| — | 10.63 | 10.88 | 10.76 | +0.68 | 18.9% | 287.5 | 18.9% | -0.32 | 3.42 | 3.38 | 3.47 | — |
| — | 10.27 | 10.51 | 10.39 | +0.67 | 18.8% | 288 | 18.8% | -0.33 | 3.56 | 3.52 | 3.59 | — |
| — | 9.55 | 9.79 | 9.67 | +0.65 | 18.5% | 289 | 18.5% | -0.36 | 3.83 | 3.79 | 3.88 | — |
| — | 8.85 | 9.09 | 8.97 | +0.63 | 18.3% | 290 | 18.3% | -0.38 | 4.13 | 4.09 | 4.18 | — |
| — | 8.18 | 8.40 | 8.29 | +0.60 | 18.1% | 291 | 18.1% | -0.40 | 4.46 | 4.42 | 4.51 | — |
| — | 7.53 | 7.76 | 7.64 | +0.58 | 17.9% | 292 | 17.9% | -0.43 | 4.81 | 4.76 | 4.86 | — |
| — | 7.21 | 7.45 | 7.33 | — | — | 292.5 | 17.8% | -0.44 | 5.00 | 4.95 | 5.05 | — |
| — | 6.90 | 7.14 | 7.02 | +0.55 | 17.6% | 293 | — | — | 5.20 | 5.15 | 5.24 | — |
| — | 6.37 | 6.47 | 6.42 | +0.53 | 17.4% | 294 | 17.4% | -0.48 | 5.60 | 5.55 | 5.65 | — |
| — | 5.80 | 5.91 | 5.86 | +0.50 | 17.2% | 295 | 17.2% | -0.50 | 6.04 | 5.99 | 6.10 | — |
| — | 5.26 | 5.36 | 5.31 | +0.48 | 17.1% | 296 | 17.1% | -0.53 | 6.51 | 6.46 | 6.57 | — |
| — | 4.75 | 4.85 | 4.80 | +0.45 | 16.9% | 297 | 16.9% | -0.56 | 7.01 | 6.90 | 7.13 | — |
| — | 4.51 | 4.61 | 4.56 | +0.44 | 16.8% | 297.5 | 16.8% | -0.58 | 7.26 | 7.14 | 7.38 | — |
| — | 4.27 | 4.38 | 4.33 | +0.42 | 16.7% | 298 | 16.7% | -0.59 | 7.55 | 7.43 | 7.67 | — |
| — | 3.83 | 3.92 | 3.88 | +0.40 | 16.5% | 299 | 16.5% | -0.62 | 8.11 | 7.97 | 8.24 | — |
| — | 3.41 | 3.51 | 3.46 | +0.37 | 16.4% | 300 | 16.4% | -0.65 | 8.71 | 8.58 | 8.85 | — |
| — | 3.03 | 3.12 | 3.08 | +0.33 | 16.2% | 301 | 16.2% | -0.68 | 9.35 | 9.21 | 9.49 | — |
| — | 2.68 | 2.77 | 2.73 | +0.31 | 16.1% | 302 | 16.1% | -0.71 | 10.02 | 9.88 | 10.15 | — |
| — | 2.52 | 2.59 | 2.56 | +0.29 | 16.0% | 302.5 | 16.0% | -0.72 | 10.35 | 10.23 | 10.47 | — |
| — | 2.36 | 2.44 | 2.40 | +0.28 | 16.0% | 303 | 16.0% | -0.74 | 10.72 | 10.59 | 10.85 | — |
| — | 2.07 | 2.15 | 2.11 | +0.26 | 15.9% | 304 | 15.9% | -0.76 | 11.43 | 11.32 | 11.54 | — |
| — | 1.81 | 1.87 | 1.84 | +0.23 | 15.7% | 305 | 15.7% | -0.79 | 12.21 | 12.09 | 12.34 | — |
| — | 1.57 | 1.64 | 1.60 | +0.21 | 15.7% | 306 | 15.7% | -0.82 | 13.01 | 12.87 | 13.14 | — |
| — | 1.36 | 1.42 | 1.39 | +0.19 | 15.6% | 307 | 15.6% | -0.84 | 13.79 | 13.66 | 13.92 | — |
| — | 1.26 | 1.33 | 1.29 | +0.18 | 15.5% | 307.5 | 15.5% | -0.85 | 14.28 | 12.45 | 16.11 | — |
| — | 1.17 | 1.24 | 1.21 | +0.17 | 15.5% | 308 | 15.5% | -0.86 | 13.90 | 12.73 | 15.08 | — |
| — | 1.01 | 1.07 | 1.04 | +0.15 | 15.4% | 309 | 15.4% | -0.88 | 15.52 | 13.74 | 17.29 | — |
| — | 0.86 | 0.92 | 0.89 | +0.13 | 15.4% | 310 | 15.4% | -0.90 | 16.41 | 14.58 | 18.25 | — |
| — | 0.74 | 0.79 | 0.77 | +0.12 | 15.4% | 311 | 15.4% | -0.92 | 17.25 | 15.35 | 19.15 | — |
| — | 0.63 | 0.67 | 0.65 | +0.10 | 15.3% | 312 | 15.3% | -0.93 | 18.18 | 16.27 | 20.09 | — |
| — | 0.58 | 0.62 | 0.60 | +0.10 | 15.3% | 312.5 | 15.3% | -0.94 | 18.63 | 16.73 | 20.53 | — |
| — | 0.53 | 0.58 | 0.56 | +0.09 | 15.3% | 313 | 15.3% | -0.94 | 19.18 | 17.34 | 21.02 | — |
| — | 0.45 | 0.49 | 0.47 | +0.08 | 15.3% | 314 | 15.3% | -0.95 | 20.05 | 18.16 | 21.94 | — |
| — | 0.38 | 0.42 | 0.40 | +0.07 | 15.3% | 315 | 15.3% | -0.96 | 21.03 | 19.14 | 22.92 | — |
| — | 0.32 | 0.36 | 0.34 | +0.06 | 15.3% | 316 | 15.3% | -0.97 | 21.98 | 20.10 | 23.86 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 15.3% | 317 | 15.3% | -0.98 | 22.95 | 21.08 | 24.83 | — |
| — | 0.23 | 0.26 | 0.24 | +0.05 | 15.4% | 318 | 15.4% | -0.98 | 23.93 | 22.06 | 25.81 | — |
| — | 0.19 | 0.23 | 0.21 | +0.04 | 15.4% | 319 | 15.4% | -0.98 | 24.92 | 23.05 | 26.79 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 15.5% | 320 | 15.5% | -0.99 | 25.91 | 24.04 | 27.78 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 15.5% | 321 | 15.5% | -0.99 | 26.90 | 25.03 | 28.77 | — |
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.