Spot 290.21
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 58.95 | 57.38 | +1.00 | 110.5% | 232.5 | 110.5% | -0.00 | — | — | 0.32 | — |
| — | 53.30 | 56.65 | 54.98 | +1.00 | 106.8% | 235 | 106.8% | -0.00 | — | — | 0.27 | — |
| — | 50.80 | 54.20 | 52.50 | +1.00 | 103.2% | 237.5 | 103.2% | -0.00 | — | — | 0.03 | — |
| — | 48.90 | 51.00 | 49.95 | +1.00 | 99.9% | 240 | 99.9% | -0.00 | — | — | 0.05 | — |
| — | 46.40 | 48.40 | 47.40 | +0.99 | 96.8% | 242.5 | 96.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 43.25 | 46.35 | 44.80 | +0.99 | 93.9% | 245 | 93.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 40.80 | 44.25 | 42.52 | +0.99 | 91.3% | 247.5 | 91.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 38.00 | 41.05 | 39.52 | +0.99 | 89.0% | 250 | 89.0% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 35.80 | 39.30 | 37.55 | +0.99 | 87.0% | 252.5 | 87.0% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 33.40 | 36.65 | 35.02 | +0.98 | 85.4% | 255 | 85.4% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 30.95 | 34.35 | 32.65 | +0.97 | 84.1% | 257.5 | 84.1% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 28.15 | 31.25 | 29.70 | +0.96 | 83.1% | 260 | 83.1% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 26.05 | 29.55 | 27.80 | +0.95 | 82.3% | 262.5 | 82.3% | -0.05 | 0.38 | 0.36 | 0.40 | — |
| — | 23.50 | 26.50 | 25.00 | +0.93 | 81.7% | 265 | 81.7% | -0.07 | 0.53 | 0.51 | 0.54 | — |
| — | 21.35 | 24.60 | 22.98 | — | — | 267.5 | — | — | 0.71 | 0.69 | 0.74 | — |
| — | 19.85 | 22.00 | 20.93 | +0.89 | 80.8% | 270 | 80.8% | -0.11 | 0.99 | 0.96 | 1.03 | — |
| — | 17.70 | 20.45 | 19.07 | — | — | 272.5 | 80.5% | -0.14 | 1.33 | 1.29 | 1.38 | — |
| — | 15.85 | 17.85 | 16.85 | — | — | 275 | 79.9% | -0.18 | 1.75 | 1.70 | 1.81 | — |
| — | 14.20 | 15.00 | 14.60 | +0.77 | 79.9% | 277.5 | 79.9% | -0.23 | 2.29 | 2.20 | 2.39 | — |
| — | 12.50 | 13.15 | 12.82 | +0.73 | 79.6% | 280 | — | — | 2.94 | 2.87 | 3.00 | — |
| — | 10.60 | 11.45 | 11.03 | — | — | 282.5 | — | — | 3.73 | 3.60 | 3.85 | — |
| — | 9.15 | 9.65 | 9.40 | +0.62 | 79.5% | 285 | 79.5% | -0.38 | 4.65 | 4.50 | 4.80 | — |
| — | 7.90 | 8.25 | 8.07 | — | — | 287.5 | 79.7% | -0.44 | 5.72 | 5.40 | 6.05 | — |
| — | 6.55 | 6.95 | 6.75 | +0.51 | 79.9% | 290 | 79.9% | -0.49 | 6.95 | 6.85 | 7.05 | — |
| — | 5.60 | 5.80 | 5.70 | +0.45 | 80.3% | 292.5 | 80.3% | -0.55 | 8.38 | 8.15 | 8.60 | — |
| — | 4.55 | 4.80 | 4.67 | +0.40 | 80.8% | 295 | 80.8% | -0.61 | 9.93 | 9.50 | 10.35 | — |
| — | 3.70 | 4.10 | 3.90 | +0.34 | 81.3% | 297.5 | 81.3% | -0.66 | 11.75 | 11.45 | 12.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.29 | 82.0% | 300 | 82.0% | -0.71 | 13.45 | 13.00 | 13.90 | — |
| — | 2.52 | 2.70 | 2.61 | +0.25 | 82.7% | 302.5 | 82.7% | -0.75 | 15.35 | 14.90 | 15.80 | — |
| — | 2.05 | 2.18 | 2.12 | +0.22 | 83.6% | 305 | 83.6% | -0.78 | 17.38 | 16.80 | 17.95 | — |
| — | 1.70 | 1.78 | 1.74 | +0.18 | 84.5% | 307.5 | 84.5% | -0.82 | 19.62 | 18.60 | 20.65 | — |
| — | 1.36 | 1.44 | 1.40 | +0.16 | 85.5% | 310 | 85.5% | -0.84 | 21.77 | 20.75 | 22.80 | — |
| — | 1.10 | 1.18 | 1.14 | +0.13 | 86.6% | 312.5 | 86.6% | -0.87 | 24.10 | 23.45 | 24.75 | — |
| — | 0.91 | 0.97 | 0.94 | +0.11 | 87.8% | 315 | 87.8% | -0.89 | 26.07 | 25.10 | 27.05 | — |
| — | 0.73 | 0.78 | 0.76 | +0.09 | 89.1% | 317.5 | 89.1% | -0.92 | 28.62 | 27.25 | 30.00 | — |
| — | 0.61 | 0.64 | 0.62 | +0.08 | 90.5% | 320 | 90.5% | -0.93 | 31.00 | 29.80 | 32.20 | — |
| — | 0.50 | 0.55 | 0.53 | +0.06 | 92.0% | 322.5 | 92.0% | -0.94 | 33.08 | 31.35 | 34.80 | — |
| — | 0.41 | 0.45 | 0.43 | — | — | 325 | 93.5% | -0.95 | 35.85 | 34.45 | 37.25 | — |
| — | — | 0.46 | — | +0.05 | 95.2% | 327.5 | 95.2% | -0.95 | 37.92 | 36.20 | 39.65 | — |
| — | 0.29 | 0.38 | 0.34 | +0.04 | 96.8% | 330 | 96.8% | -0.96 | 40.38 | 38.70 | 42.05 | — |
| — | 0.22 | 0.50 | 0.36 | +0.03 | 98.3% | 332.5 | 98.3% | -0.97 | 43.10 | 41.65 | 44.55 | — |
| — | 0.08 | 0.28 | 0.18 | +0.03 | 99.9% | 335 | 99.9% | -0.97 | 45.35 | 43.65 | 47.05 | — |
| — | 0.14 | 0.21 | 0.17 | +0.02 | 101.4% | 337.5 | 101.4% | -0.98 | 47.85 | 46.25 | 49.45 | — |
| — | 0.11 | 0.20 | 0.15 | +0.02 | 102.9% | 340 | 102.9% | -0.98 | 50.20 | 48.40 | 52.00 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 104.4% | 342.5 | 104.4% | -0.98 | 52.70 | 51.00 | 54.40 | — |
| — | 0.10 | 0.18 | 0.14 | +0.01 | 106.0% | 345 | 106.0% | -0.99 | 55.20 | 53.50 | 56.90 | — |
| — | — | 0.20 | — | +0.01 | 107.6% | 347.5 | 107.6% | -0.99 | 58.08 | 56.70 | 59.45 | — |
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.