Spot 290.64
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.90 | 29.47 | 28.18 | +0.94 | 25.7% | 264 | 25.7% | -0.07 | 0.93 | 0.90 | 0.95 | — |
| — | 25.51 | 28.53 | 27.02 | +0.93 | 25.4% | 265 | 25.4% | -0.07 | 0.99 | 0.97 | 1.01 | — |
| — | 25.04 | 27.60 | 26.32 | +0.93 | 25.1% | 266 | 25.1% | -0.08 | 1.05 | 1.04 | 1.07 | — |
| — | 23.67 | 26.68 | 25.18 | +0.92 | 24.8% | 267 | 24.8% | -0.08 | 1.13 | 1.11 | 1.15 | — |
| — | 23.31 | 25.76 | 24.54 | +0.92 | 24.5% | 268 | 24.5% | -0.09 | 1.22 | 1.19 | 1.24 | — |
| — | 22.31 | 24.85 | 23.58 | +0.91 | 24.2% | 269 | 24.2% | -0.09 | 1.29 | 1.27 | 1.32 | — |
| — | 20.81 | 23.94 | 22.38 | +0.90 | 23.9% | 270 | 23.9% | -0.10 | 1.38 | 1.36 | 1.40 | — |
| — | 20.01 | 23.04 | 21.52 | +0.90 | 23.6% | 271 | 23.6% | -0.10 | 1.48 | 1.46 | 1.50 | — |
| — | 19.99 | 20.42 | 20.20 | +0.89 | 23.3% | 272 | 23.3% | -0.11 | 1.59 | 1.57 | 1.61 | — |
| — | 19.27 | 19.54 | 19.41 | +0.88 | 23.1% | 273 | 23.1% | -0.12 | 1.71 | 1.69 | 1.73 | — |
| — | 18.39 | 18.67 | 18.53 | +0.87 | 22.8% | 274 | 22.8% | -0.13 | 1.83 | 1.81 | 1.86 | — |
| — | 17.54 | 17.80 | 17.67 | +0.86 | 22.5% | 275 | 22.5% | -0.14 | 1.97 | 1.95 | 1.99 | — |
| — | 16.69 | 16.95 | 16.82 | +0.85 | 22.2% | 276 | 22.2% | -0.15 | 2.12 | 2.09 | 2.14 | — |
| — | 15.84 | 16.11 | 15.97 | +0.84 | 21.9% | 277 | 21.9% | -0.16 | 2.27 | 2.25 | 2.30 | — |
| — | 15.01 | 15.28 | 15.14 | +0.83 | 21.6% | 278 | 21.6% | -0.17 | 2.45 | 2.42 | 2.48 | — |
| — | 14.18 | 14.45 | 14.31 | +0.82 | 21.4% | 279 | 21.4% | -0.18 | 2.63 | 2.60 | 2.66 | — |
| — | 13.39 | 13.63 | 13.51 | +0.81 | 21.1% | 280 | 21.1% | -0.19 | 2.83 | 2.81 | 2.86 | — |
| — | 12.63 | 12.84 | 12.73 | +0.79 | 20.8% | 281 | 20.8% | -0.21 | 3.05 | 3.02 | 3.08 | — |
| — | 11.84 | 12.07 | 11.96 | +0.78 | 20.6% | 282 | 20.6% | -0.22 | 3.28 | 3.25 | 3.31 | — |
| — | 11.09 | 11.32 | 11.21 | +0.76 | 20.3% | 283 | 20.3% | -0.24 | 3.53 | 3.50 | 3.56 | — |
| — | 10.37 | 10.59 | 10.48 | +0.75 | 20.0% | 284 | 20.0% | -0.26 | 3.79 | 3.76 | 3.83 | — |
| — | 9.67 | 9.87 | 9.77 | +0.73 | 19.8% | 285 | 19.8% | -0.27 | 4.08 | 4.04 | 4.12 | — |
| — | 8.98 | 9.17 | 9.07 | +0.71 | 19.5% | 286 | 19.5% | -0.29 | 4.39 | 4.36 | 4.42 | — |
| — | 8.31 | 8.49 | 8.40 | +0.69 | 19.3% | 287 | 19.3% | -0.31 | 4.71 | 4.68 | 4.75 | — |
| — | 7.99 | 8.17 | 8.08 | +0.68 | 19.2% | 287.5 | 19.2% | -0.32 | 4.89 | 4.85 | 4.94 | — |
| — | 7.67 | 7.83 | 7.75 | +0.67 | 19.1% | 288 | 19.1% | -0.33 | 5.08 | 5.03 | 5.12 | — |
| — | 7.07 | 7.21 | 7.14 | +0.65 | 18.8% | 289 | 18.8% | -0.36 | 5.45 | 5.41 | 5.49 | — |
| — | 6.50 | 6.60 | 6.55 | +0.63 | 18.6% | 290 | — | — | 5.86 | 5.82 | 5.90 | — |
| — | 5.93 | 6.03 | 5.98 | — | — | 291 | — | — | 6.31 | 6.25 | 6.37 | — |
| — | 5.41 | 5.49 | 5.45 | — | — | 292 | — | — | 6.77 | 6.70 | 6.84 | — |
| — | 5.14 | 5.22 | 5.18 | — | — | 292.5 | — | — | 7.01 | 6.92 | 7.10 | — |
| — | 4.90 | 4.98 | 4.94 | — | — | 293 | — | — | 7.26 | 7.17 | 7.35 | — |
| — | 4.42 | 4.49 | 4.46 | — | — | 294 | — | — | 7.79 | 7.70 | 7.89 | — |
| — | 3.97 | 4.04 | 4.00 | — | — | 295 | — | — | 8.35 | 8.26 | 8.44 | — |
| — | 3.56 | 3.62 | 3.59 | — | — | 296 | — | — | 8.96 | 8.86 | 9.06 | — |
| — | 3.17 | 3.24 | 3.21 | — | — | 297 | 17.3% | -0.56 | 9.59 | 9.48 | 9.70 | — |
| — | 2.99 | 3.05 | 3.02 | — | — | 297.5 | — | — | 9.91 | 9.80 | 10.02 | — |
| — | 2.81 | 2.88 | 2.85 | — | — | 298 | — | — | 10.25 | 10.14 | 10.36 | — |
| — | 2.49 | 2.55 | 2.52 | — | — | 299 | — | — | 10.95 | 10.84 | 11.06 | — |
| — | 2.20 | 2.26 | 2.23 | — | — | 300 | 16.9% | -0.65 | 11.03 | 10.26 | 11.80 | — |
| — | 1.93 | 1.99 | 1.96 | — | — | 301 | 16.8% | -0.68 | 12.26 | 11.97 | 12.55 | — |
| — | 1.68 | 1.75 | 1.72 | +0.31 | 16.7% | 302 | — | — | 13.04 | 12.76 | 13.33 | — |
| — | 1.58 | 1.63 | 1.60 | — | — | 302.5 | — | — | 13.45 | 13.16 | 13.73 | — |
| — | 1.47 | 1.52 | 1.50 | — | — | 303 | — | — | 13.86 | 13.57 | 14.14 | — |
| — | 1.28 | 1.33 | 1.30 | — | — | 304 | — | — | 14.72 | 14.48 | 14.97 | — |
| — | 1.11 | 1.16 | 1.14 | — | — | 305 | — | — | 15.59 | 15.34 | 15.83 | — |
| — | 0.96 | 1.00 | 0.98 | — | — | 306 | 16.4% | -0.82 | 16.98 | 16.15 | 17.80 | — |
| — | 0.83 | 0.88 | 0.85 | — | — | 307 | 16.3% | -0.84 | 17.84 | 17.05 | 18.64 | — |
| — | 0.76 | 0.81 | 0.79 | — | — | 307.5 | 16.3% | -0.85 | 17.52 | 16.03 | 19.02 | — |
| — | 0.71 | 0.75 | 0.73 | — | — | 308 | 16.3% | -0.86 | 18.07 | 16.58 | 19.57 | — |
| — | 0.61 | 0.65 | 0.63 | +0.15 | 16.3% | 309 | 16.3% | -0.88 | 19.14 | 17.82 | 20.45 | — |
| — | 0.52 | 0.55 | 0.54 | +0.13 | 16.3% | 310 | 16.3% | -0.90 | 19.84 | 18.32 | 21.35 | — |
| — | 0.44 | 0.48 | 0.46 | +0.12 | 16.3% | 311 | 16.3% | -0.92 | 20.82 | 19.37 | 22.27 | — |
| — | 0.38 | 0.41 | 0.40 | +0.10 | 16.3% | 312 | 16.3% | -0.93 | 21.71 | 20.23 | 23.20 | — |
| — | 0.35 | 0.38 | 0.36 | +0.10 | 16.3% | 312.5 | 16.3% | -0.94 | 22.19 | 20.71 | 23.67 | — |
| — | 0.32 | 0.35 | 0.34 | +0.09 | 16.3% | 313 | 16.3% | -0.94 | 22.71 | 21.28 | 24.14 | — |
| — | 0.27 | 0.30 | 0.28 | +0.08 | 16.3% | 314 | 16.3% | -0.95 | 23.68 | 22.26 | 25.10 | — |
| — | 0.23 | 0.26 | 0.24 | +0.07 | 16.3% | 315 | 16.3% | -0.96 | 24.61 | 23.15 | 26.08 | — |
| — | 0.20 | 0.23 | 0.21 | +0.06 | 16.4% | 316 | 16.4% | -0.97 | 25.76 | 24.19 | 27.33 | — |
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.