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 | 64.60 | 59.85 | +0.98 | 65.0% | 235 | 65.0% | -0.02 | — | — | 0.40 | — |
| — | 50.40 | 59.70 | 55.05 | — | — | 240 | — | — | — | — | 0.65 | — |
| — | 44.90 | 54.80 | 49.85 | +0.97 | 60.7% | 245 | 60.7% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 40.00 | 50.00 | 45.00 | — | — | 250 | 58.9% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 35.70 | 44.90 | 40.30 | +0.94 | 57.4% | 255 | 57.4% | -0.07 | 1.07 | 0.45 | 1.70 | — |
| — | 33.60 | 42.90 | 38.25 | +0.92 | 56.7% | 257.5 | 56.7% | -0.08 | 1.45 | 0.65 | 2.25 | — |
| — | 31.30 | 40.30 | 35.80 | +0.91 | 56.1% | 260 | 56.1% | -0.09 | 0.70 | 0.05 | 1.35 | — |
| — | 29.50 | 34.20 | 31.85 | +0.89 | 55.6% | 262.5 | — | — | 1.35 | 0.35 | 2.35 | — |
| — | 25.00 | 32.40 | 28.70 | — | — | 265 | — | — | 1.20 | 0.50 | 1.90 | — |
| — | 25.10 | 30.30 | 27.70 | — | — | 267.5 | — | — | 3.00 | 1.10 | 4.90 | — |
| — | 22.60 | 26.60 | 24.60 | — | — | 270 | 54.5% | -0.18 | 2.52 | 2.25 | 2.80 | — |
| — | 19.90 | 26.30 | 23.10 | — | — | 272.5 | — | — | 3.02 | 1.55 | 4.50 | — |
| — | 18.10 | 23.40 | 20.75 | — | — | 275 | — | — | 3.25 | 2.50 | 4.00 | — |
| — | 15.80 | 20.90 | 18.35 | — | — | 277.5 | 54.0% | -0.27 | 4.25 | 4.00 | 4.50 | — |
| — | 14.10 | 19.20 | 16.65 | — | — | 280 | 54.0% | -0.31 | 5.25 | 5.00 | 5.50 | — |
| — | 14.20 | 15.60 | 14.90 | — | — | 282.5 | — | — | 6.10 | 4.70 | 7.50 | — |
| — | 11.00 | 14.00 | 12.50 | — | — | 285 | — | — | 7.10 | 6.70 | 7.50 | — |
| — | 9.50 | 12.60 | 11.05 | +0.57 | 54.2% | 287.5 | 54.2% | -0.43 | 9.00 | 7.60 | 10.40 | — |
| — | 9.80 | 10.90 | 10.35 | +0.53 | 54.3% | 290 | — | — | 9.45 | 9.00 | 9.90 | — |
| — | 9.20 | 9.90 | 9.55 | +0.49 | 54.4% | 292.5 | — | — | 10.65 | 10.00 | 11.30 | — |
| — | 8.00 | 8.50 | 8.25 | — | — | 295 | 54.6% | -0.55 | 12.05 | 11.40 | 12.70 | — |
| — | 7.00 | 7.70 | 7.35 | +0.42 | 54.7% | 297.5 | 54.7% | -0.58 | 12.55 | 10.90 | 14.20 | — |
| — | 6.00 | 6.40 | 6.20 | — | — | 300 | 54.9% | -0.62 | 15.20 | 14.50 | 15.90 | — |
| — | 5.00 | 5.90 | 5.45 | +0.35 | 55.0% | 302.5 | — | — | 16.75 | 14.20 | 19.30 | — |
| — | 4.60 | 5.00 | 4.80 | +0.31 | 55.2% | 305 | 55.2% | -0.69 | 18.45 | 16.20 | 20.70 | — |
| — | 2.70 | 4.80 | 3.75 | +0.28 | 55.4% | 307.5 | 55.4% | -0.72 | 20.40 | 18.60 | 22.20 | — |
| — | 3.50 | 3.70 | 3.60 | +0.25 | 55.6% | 310 | 55.6% | -0.75 | 21.70 | 20.10 | 23.30 | — |
| — | 2.90 | 4.20 | 3.55 | +0.22 | 55.9% | 312.5 | 55.9% | -0.78 | 24.30 | 21.70 | 26.90 | — |
| — | 2.40 | 2.85 | 2.62 | +0.20 | 56.2% | 315 | 56.2% | -0.81 | 26.30 | 23.70 | 28.90 | — |
| — | 2.10 | 2.60 | 2.35 | +0.17 | 56.5% | 317.5 | 56.5% | -0.83 | 28.00 | 26.10 | 29.90 | — |
| — | 1.85 | 2.20 | 2.02 | +0.15 | 56.8% | 320 | 56.8% | -0.85 | 31.05 | 26.50 | 35.60 | — |
| — | 1.60 | 2.00 | 1.80 | +0.14 | 57.2% | 322.5 | 57.2% | -0.87 | 32.25 | 27.90 | 36.60 | — |
| — | 1.30 | 1.70 | 1.50 | +0.12 | 57.6% | 325 | 57.6% | -0.88 | 35.65 | 33.00 | 38.30 | — |
| — | 0.45 | 1.95 | 1.20 | +0.10 | 58.0% | 327.5 | 58.0% | -0.90 | 36.90 | 32.40 | 41.40 | — |
| — | 1.00 | 1.30 | 1.15 | +0.09 | 58.5% | 330 | 58.5% | -0.91 | 39.45 | 37.40 | 41.50 | — |
| — | 0.80 | 1.15 | 0.97 | +0.08 | 59.0% | 332.5 | 59.0% | -0.92 | 40.45 | 37.00 | 43.90 | — |
| — | 0.70 | 0.95 | 0.82 | +0.07 | 59.6% | 335 | 59.6% | -0.93 | 43.60 | 39.40 | 47.80 | — |
| — | 0.45 | 0.90 | 0.68 | +0.06 | 60.1% | 337.5 | 60.1% | -0.94 | 45.75 | 41.80 | 49.70 | — |
| — | 0.55 | 1.10 | 0.82 | +0.06 | 60.7% | 340 | 60.7% | -0.95 | 48.85 | 44.20 | 53.50 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 61.4% | 342.5 | 61.4% | -0.96 | 50.90 | 46.60 | 55.20 | — |
| — | — | 1.05 | — | +0.04 | 62.0% | 345 | 62.0% | -0.96 | 52.90 | 49.10 | 56.70 | — |
| — | 0.25 | 0.65 | 0.45 | +0.04 | 62.7% | 347.5 | 62.7% | -0.97 | 54.75 | 51.50 | 58.00 | — |
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.