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 | |
| — | 26.57 | 26.95 | 26.76 | +0.99 | 51.1% | 264 | 51.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 25.58 | 25.85 | 25.71 | +0.99 | 49.6% | 265 | 49.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.58 | 24.86 | 24.72 | +0.99 | 48.2% | 266 | 48.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 23.58 | 23.86 | 23.72 | +0.99 | 46.8% | 267 | 46.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 22.58 | 22.86 | 22.72 | +0.99 | 45.5% | 268 | 45.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 21.59 | 21.86 | 21.73 | +0.99 | 44.2% | 269 | 44.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.59 | 20.87 | 20.73 | +0.99 | 42.9% | 270 | 42.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.59 | 19.87 | 19.73 | +0.99 | 41.5% | 271 | 41.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 18.60 | 18.87 | 18.73 | +0.99 | 40.1% | 272 | 40.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.61 | 17.88 | 17.75 | +0.99 | 38.7% | 273 | 38.7% | -0.01 | 0.04 | 0.04 | 0.04 | — |
| — | 16.61 | 16.88 | 16.75 | +0.99 | 37.3% | 274 | 37.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 15.61 | 15.89 | 15.75 | +0.99 | 36.0% | 275 | 36.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 14.62 | 14.90 | 14.76 | +0.98 | 34.7% | 276 | 34.7% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 13.71 | 13.90 | 13.80 | +0.98 | 33.5% | 277 | 33.5% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 12.73 | 12.92 | 12.82 | +0.98 | 32.4% | 278 | 32.4% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 11.75 | 11.93 | 11.84 | +0.98 | 31.4% | 279 | 31.4% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 10.77 | 10.96 | 10.87 | +0.97 | 30.5% | 280 | 30.5% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 9.80 | 9.99 | 9.89 | +0.97 | 29.6% | 281 | 29.6% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 8.84 | 9.03 | 8.94 | +0.96 | 28.9% | 282 | 28.9% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 8.36 | 8.56 | 8.46 | +0.96 | 28.5% | 282.5 | 28.5% | -0.04 | 0.24 | 0.23 | 0.25 | — |
| — | 7.89 | 8.09 | 7.99 | +0.96 | 28.1% | 283 | 28.1% | -0.05 | 0.27 | 0.26 | 0.28 | — |
| — | 6.96 | 7.18 | 7.07 | +0.95 | 27.4% | 284 | 27.4% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 6.14 | 6.27 | 6.21 | +0.93 | 26.6% | 285 | 26.6% | -0.07 | 0.46 | 0.45 | 0.47 | — |
| — | 4.42 | 4.61 | 4.51 | +0.89 | 25.3% | 287 | 25.3% | -0.11 | 0.81 | 0.79 | 0.82 | — |
| — | 4.03 | 4.21 | 4.12 | +0.89 | 25.1% | 287.5 | 25.1% | -0.11 | 0.92 | 0.90 | 0.93 | — |
| — | 3.73 | 3.82 | 3.77 | +0.87 | 24.8% | 288 | 24.8% | -0.13 | 1.04 | 1.03 | 1.06 | — |
| — | 3.04 | 3.13 | 3.08 | +0.84 | 24.3% | 289 | 24.3% | -0.16 | 1.35 | 1.33 | 1.37 | — |
| — | 2.42 | 2.44 | 2.43 | +0.80 | 23.9% | 290 | 23.9% | -0.20 | 1.72 | 1.70 | 1.73 | — |
| — | 1.86 | 1.91 | 1.89 | +0.75 | 23.3% | 291 | 23.3% | -0.25 | 2.15 | 2.13 | 2.18 | — |
| — | 1.40 | 1.42 | 1.41 | +0.70 | 23.1% | 292 | 23.1% | -0.30 | 2.69 | 2.66 | 2.72 | — |
| — | 1.20 | 1.25 | 1.23 | +0.67 | 23.0% | 292.5 | 23.0% | -0.33 | 2.99 | 2.95 | 3.03 | — |
| — | 1.03 | 1.05 | 1.04 | +0.64 | 23.0% | 293 | 23.0% | -0.37 | 3.33 | 3.27 | 3.38 | — |
| — | 0.74 | 0.76 | 0.75 | +0.57 | 22.9% | 294 | 22.9% | -0.44 | 3.99 | 3.90 | 4.08 | — |
| — | 0.52 | 0.54 | 0.53 | +0.49 | 22.8% | 295 | 22.8% | -0.51 | 4.80 | 4.73 | 4.88 | — |
| — | 0.36 | 0.37 | 0.36 | +0.41 | 22.7% | 296 | 22.7% | -0.59 | 5.68 | 5.57 | 5.79 | — |
| — | 0.24 | 0.26 | 0.25 | +0.33 | 22.9% | 297 | 22.9% | -0.67 | 6.58 | 6.46 | 6.69 | — |
| — | 0.20 | 0.21 | 0.20 | +0.30 | 23.0% | 297.5 | 23.0% | -0.71 | 7.03 | 6.91 | 7.15 | — |
| — | 0.16 | 0.18 | 0.17 | +0.26 | 23.1% | 298 | 23.1% | -0.75 | 7.50 | 7.38 | 7.62 | — |
| — | 0.11 | 0.12 | 0.12 | +0.19 | 23.5% | 299 | 23.5% | -0.81 | 8.46 | 8.34 | 8.58 | — |
| — | 0.07 | 0.08 | 0.07 | +0.14 | 24.0% | 300 | 24.0% | -0.86 | 9.43 | 9.31 | 9.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 24.5% | 301 | 24.5% | -0.90 | 10.41 | 10.30 | 10.53 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 25.2% | 302 | 25.2% | -0.94 | 11.41 | 11.29 | 11.53 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 25.5% | 302.5 | 25.5% | -0.96 | 11.90 | 11.78 | 12.03 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 25.8% | 303 | 25.8% | -0.96 | 12.40 | 12.28 | 12.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 26.4% | 304 | 26.4% | -0.98 | 13.40 | 13.28 | 13.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 27.0% | 305 | 27.0% | -0.99 | 14.40 | 14.28 | 14.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 27.4% | 306 | 27.4% | -0.99 | 15.38 | 15.25 | 15.52 | — |
| — | — | 0.02 | — | +0.01 | 27.7% | 307 | 27.7% | -1.00 | 16.39 | 16.25 | 16.53 | — |
| — | — | 0.02 | — | +0.01 | 28.0% | 308 | 28.0% | -1.00 | 17.39 | 17.25 | 17.53 | — |
| — | — | 0.01 | — | +0.01 | 28.2% | 309 | 28.2% | -1.00 | 18.39 | 18.25 | 18.52 | — |
| — | — | 0.03 | — | +0.00 | 28.3% | 310 | 28.3% | -1.00 | 19.39 | 19.25 | 19.53 | — |
| — | — | 0.03 | — | +0.00 | 28.3% | 311 | 28.3% | -1.00 | 20.39 | 20.25 | 20.53 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 312 | 28.3% | -1.00 | 21.39 | 21.25 | 21.53 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 313 | 28.4% | -1.00 | 22.39 | 22.25 | 22.53 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 314 | 28.5% | -1.00 | 23.39 | 23.25 | 23.52 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 315 | 28.5% | -1.00 | 24.39 | 24.25 | 24.52 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 316 | 28.6% | -1.00 | 25.39 | 25.25 | 25.52 | — |
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.