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 | |
| — | 25.56 | 28.19 | 26.88 | +0.98 | 33.4% | 264 | 33.4% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 24.96 | 26.69 | 25.82 | +0.98 | 32.8% | 265 | 32.8% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 23.58 | 26.21 | 24.89 | +0.98 | 32.1% | 266 | 32.1% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 22.59 | 25.22 | 23.91 | +0.98 | 31.5% | 267 | 31.5% | -0.03 | 0.26 | 0.25 | 0.27 | — |
| — | 21.81 | 23.88 | 22.84 | +0.98 | 30.9% | 268 | 30.9% | -0.03 | 0.28 | 0.27 | 0.29 | — |
| — | 20.61 | 23.25 | 21.93 | +0.98 | 30.2% | 269 | 30.2% | -0.04 | 0.31 | 0.30 | 0.32 | — |
| — | 20.50 | 21.76 | 21.13 | +0.97 | 29.6% | 270 | 29.6% | -0.04 | 0.34 | 0.33 | 0.35 | — |
| — | 18.91 | 21.30 | 20.11 | +0.97 | 29.0% | 271 | 29.0% | -0.04 | 0.38 | 0.37 | 0.39 | — |
| — | 17.94 | 20.32 | 19.13 | +0.97 | 28.4% | 272 | 28.4% | -0.05 | 0.42 | 0.41 | 0.43 | — |
| — | 16.94 | 18.99 | 17.96 | +0.96 | 27.8% | 273 | 27.8% | -0.05 | 0.47 | 0.45 | 0.48 | — |
| — | 15.96 | 18.39 | 17.18 | +0.96 | 27.3% | 274 | — | — | 0.52 | 0.51 | 0.53 | — |
| — | 15.22 | 16.86 | 16.04 | — | — | 275 | — | — | 0.58 | 0.57 | 0.59 | — |
| — | 14.25 | 15.51 | 14.88 | — | — | 276 | 26.2% | -0.07 | 0.66 | 0.64 | 0.67 | — |
| — | 13.31 | 14.58 | 13.95 | +0.94 | 25.7% | 277 | 25.7% | -0.08 | 0.73 | 0.72 | 0.75 | — |
| — | 12.50 | 13.98 | 13.24 | +0.94 | 25.2% | 278 | 25.2% | -0.09 | 0.82 | 0.81 | 0.84 | — |
| — | 11.56 | 12.70 | 12.13 | +0.93 | 24.7% | 279 | 24.7% | -0.10 | 0.94 | 0.92 | 0.95 | — |
| — | 10.64 | 11.78 | 11.21 | +0.92 | 24.2% | 280 | 24.2% | -0.11 | 1.05 | 1.04 | 1.06 | — |
| — | 9.71 | 10.92 | 10.31 | +0.91 | 23.8% | 281 | 23.8% | -0.12 | 1.19 | 1.17 | 1.21 | — |
| — | 9.53 | 10.07 | 9.80 | +0.89 | 23.4% | 282 | 23.4% | -0.14 | 1.34 | 1.32 | 1.36 | — |
| — | 8.69 | 8.90 | 8.79 | +0.88 | 23.0% | 283 | 23.0% | -0.15 | 1.52 | 1.50 | 1.54 | — |
| — | 7.85 | 8.07 | 7.96 | +0.86 | 22.5% | 284 | 22.5% | -0.17 | 1.72 | 1.70 | 1.74 | — |
| — | 7.08 | 7.27 | 7.17 | +0.84 | 22.1% | 285 | 22.1% | -0.19 | 1.95 | 1.93 | 1.97 | — |
| — | 6.32 | 6.49 | 6.41 | +0.82 | 21.6% | 286 | 21.6% | -0.21 | 2.20 | 2.18 | 2.22 | — |
| — | 5.60 | 5.75 | 5.67 | +0.80 | 21.0% | 287 | 21.0% | -0.24 | 2.50 | 2.47 | 2.52 | — |
| — | 4.91 | 5.06 | 4.99 | +0.78 | 20.5% | 288 | 20.5% | -0.26 | 2.83 | 2.80 | 2.85 | — |
| — | 4.27 | 4.38 | 4.33 | +0.75 | 20.1% | 289 | 20.1% | -0.29 | 3.19 | 3.17 | 3.22 | — |
| — | 3.70 | 3.77 | 3.73 | +0.71 | 19.7% | 290 | 19.7% | -0.33 | 3.62 | 3.58 | 3.65 | — |
| — | 3.15 | 3.21 | 3.18 | +0.67 | 19.4% | 291 | 19.4% | -0.36 | 4.09 | 4.05 | 4.13 | — |
| — | 2.67 | 2.72 | 2.69 | +0.63 | 19.1% | 292 | 19.1% | -0.40 | 4.62 | 4.57 | 4.67 | — |
| — | 2.23 | 2.27 | 2.25 | +0.59 | 19.0% | 293 | 19.0% | -0.45 | 5.17 | 5.09 | 5.25 | — |
| — | 1.84 | 1.88 | 1.86 | +0.54 | 18.8% | 294 | 18.8% | -0.49 | 5.79 | 5.72 | 5.87 | — |
| — | 1.51 | 1.55 | 1.53 | +0.49 | 18.7% | 295 | 18.7% | -0.54 | 6.53 | 6.40 | 6.65 | — |
| — | 1.22 | 1.25 | 1.24 | +0.44 | 18.5% | 296 | 18.5% | -0.59 | 7.18 | 7.07 | 7.29 | — |
| — | 0.98 | 1.01 | 0.99 | +0.39 | 18.4% | 297 | 18.4% | -0.63 | 7.95 | 7.84 | 8.06 | — |
| — | 0.78 | 0.81 | 0.80 | +0.34 | 18.3% | 298 | — | — | 8.87 | 8.64 | 9.10 | — |
| — | 0.62 | 0.64 | 0.63 | — | — | 299 | — | — | 9.71 | 9.49 | 9.94 | — |
| — | 0.49 | 0.51 | 0.50 | +0.26 | 18.2% | 300 | 18.2% | -0.76 | 10.54 | 10.39 | 10.68 | — |
| — | 0.38 | 0.40 | 0.39 | — | — | 301 | 18.2% | -0.80 | 11.46 | 11.27 | 11.65 | — |
| — | 0.30 | 0.32 | 0.31 | +0.18 | 18.2% | 302 | 18.2% | -0.84 | 12.29 | 12.00 | 12.58 | — |
| — | 0.23 | 0.25 | 0.24 | +0.14 | 18.3% | 303 | 18.3% | -0.87 | 12.99 | 12.39 | 13.59 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 18.4% | 304 | 18.4% | -0.90 | 14.24 | 13.95 | 14.53 | — |
| — | 0.14 | 0.15 | 0.14 | +0.09 | 18.6% | 305 | 18.6% | -0.92 | 15.08 | 14.22 | 15.94 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 18.8% | 306 | 18.8% | -0.94 | 16.09 | 15.26 | 16.91 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 19.0% | 307 | 19.0% | -0.95 | 17.03 | 16.17 | 17.89 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 19.3% | 308 | 19.3% | -0.96 | 18.05 | 17.24 | 18.87 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 19.6% | 309 | 19.6% | -0.97 | 19.00 | 18.14 | 19.86 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 19.9% | 310 | 19.9% | -0.98 | 20.19 | 19.53 | 20.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 20.2% | 311 | 20.2% | -0.98 | 21.02 | 20.21 | 21.84 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 20.6% | 312 | 20.6% | -0.99 | 21.95 | 20.62 | 23.27 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 20.9% | 313 | 20.9% | -0.99 | 22.94 | 21.61 | 24.27 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 21.3% | 314 | 21.3% | -0.99 | 23.93 | 22.61 | 25.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.7% | 315 | 21.7% | -0.99 | 25.00 | 24.17 | 25.83 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.1% | 316 | 22.1% | -0.99 | 25.93 | 24.60 | 27.25 | — |
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.