Spot 290.75
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.10 | 64.20 | 59.65 | +1.00 | 75.7% | 235 | 75.7% | -0.00 | — | — | 0.20 | — |
| — | 50.10 | 57.80 | 53.95 | +1.00 | 73.6% | 240 | 73.6% | -0.00 | — | — | 3.40 | — |
| — | 44.90 | 54.30 | 49.60 | +1.00 | 71.8% | 245 | 71.8% | -0.00 | — | — | 0.10 | — |
| — | 40.00 | 49.30 | 44.65 | +1.00 | 70.2% | 250 | 70.2% | -0.00 | — | — | 0.15 | — |
| — | 35.00 | 44.30 | 39.65 | +1.00 | 68.8% | 255 | — | — | — | — | 0.35 | — |
| — | 32.50 | 41.80 | 37.15 | — | — | 257.5 | — | — | — | — | 0.15 | — |
| — | 29.40 | 36.70 | 33.05 | — | — | 260 | — | — | — | — | 0.10 | — |
| — | 26.50 | 33.10 | 29.80 | — | — | 262.5 | — | — | — | — | 0.65 | — |
| — | 23.20 | 30.60 | 26.90 | — | — | 265 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 20.00 | 28.20 | 24.10 | — | — | 267.5 | — | — | — | — | 0.25 | — |
| — | 19.30 | 25.30 | 22.30 | — | — | 270 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 16.80 | 23.50 | 20.15 | — | — | 272.5 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 16.00 | 21.20 | 18.60 | — | — | 275 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 14.00 | 17.60 | 15.80 | — | — | 277.5 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 11.90 | 13.20 | 12.55 | — | — | 280 | — | — | 1.60 | 1.45 | 1.75 | — |
| — | 10.10 | 11.30 | 10.70 | — | — | 282.5 | — | — | 2.17 | 1.95 | 2.40 | — |
| — | 8.30 | 9.50 | 8.90 | — | — | 285 | — | — | 3.05 | 2.90 | 3.20 | — |
| — | 6.80 | 8.00 | 7.40 | — | — | 287.5 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 290 | — | — | 5.00 | 4.80 | 5.20 | — |
| — | 4.50 | 4.90 | 4.70 | — | — | 292.5 | — | — | 6.55 | 6.20 | 6.90 | — |
| — | 3.40 | 3.80 | 3.60 | — | — | 295 | — | — | 7.90 | 7.20 | 8.60 | — |
| — | 2.65 | 3.00 | 2.83 | +0.32 | 63.4% | 297.5 | 63.4% | -0.68 | 9.75 | 9.20 | 10.30 | — |
| — | 2.10 | 2.30 | 2.20 | +0.27 | 63.9% | 300 | — | — | 11.40 | 10.70 | 12.10 | — |
| — | 1.55 | 1.80 | 1.68 | +0.21 | 64.5% | 302.5 | 64.5% | -0.79 | 13.45 | 12.70 | 14.20 | — |
| — | 1.15 | 1.30 | 1.23 | +0.17 | 65.3% | 305 | 65.3% | -0.83 | 15.35 | 14.80 | 15.90 | — |
| — | 0.85 | 0.95 | 0.90 | +0.13 | 66.1% | 307.5 | — | — | 17.05 | 15.50 | 18.60 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 310 | — | — | 19.80 | 19.20 | 20.40 | — |
| — | 0.45 | 0.60 | 0.53 | +0.08 | 68.1% | 312.5 | 60.4% | -0.92 | 21.75 | 20.00 | 23.50 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 315 | 69.3% | -0.94 | 24.70 | 22.30 | 27.10 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 317.5 | 70.5% | -0.95 | 27.45 | 25.30 | 29.60 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 71.7% | 320 | — | — | 29.05 | 26.70 | 31.40 | — |
| — | — | 0.30 | — | +0.03 | 73.0% | 322.5 | 65.6% | -0.97 | 31.35 | 26.80 | 35.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 74.1% | 325 | 74.1% | -0.98 | 33.70 | 32.10 | 35.30 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 75.3% | 327.5 | — | — | 35.80 | 31.40 | 40.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 76.3% | 330 | — | — | 38.70 | 36.40 | 41.00 | — |
| — | — | 0.20 | — | +0.01 | 77.3% | 332.5 | 77.3% | -0.99 | 40.00 | 36.60 | 43.40 | — |
| — | — | 0.15 | — | +0.01 | 78.2% | 335 | — | — | 43.20 | 39.10 | 47.30 | — |
| — | — | 0.30 | — | — | — | 337.5 | — | — | 44.50 | 40.60 | 48.40 | — |
| — | — | 0.20 | — | — | — | 340 | — | — | 48.15 | 44.30 | 52.00 | — |
| — | — | 0.20 | — | +0.00 | 81.0% | 342.5 | 81.0% | -1.00 | 49.65 | 46.30 | 53.00 | — |
| — | — | 0.05 | — | +0.00 | 81.8% | 345 | 81.8% | -1.00 | 52.15 | 47.80 | 56.50 | — |
| — | — | 0.05 | — | — | — | 347.5 | 82.7% | -1.00 | 53.15 | 48.40 | 57.90 | — |
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.