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 | |
| — | 56.25 | 59.45 | 57.85 | +0.98 | 74.3% | 232.5 | 74.3% | -0.02 | 0.42 | 0.03 | 0.82 | — |
| — | 53.85 | 56.95 | 55.40 | +0.97 | 73.4% | 235 | 73.4% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 51.35 | 54.85 | 53.10 | +0.97 | 72.6% | 237.5 | 72.6% | -0.03 | — | — | 1.25 | — |
| — | 49.00 | 51.90 | 50.45 | +0.96 | 71.8% | 240 | 71.8% | -0.04 | 0.56 | 0.31 | 0.80 | — |
| — | 46.55 | 50.15 | 48.35 | +0.95 | 71.2% | 242.5 | 71.2% | -0.05 | — | — | 0.78 | — |
| — | 44.25 | 47.85 | 46.05 | +0.94 | 70.6% | 245 | 70.6% | -0.06 | 0.61 | 0.38 | 0.85 | — |
| — | 41.90 | 45.45 | 43.67 | +0.94 | 70.0% | 247.5 | 70.0% | -0.07 | 0.96 | 0.81 | 1.12 | — |
| — | 39.60 | 42.50 | 41.05 | +0.92 | 69.6% | 250 | 69.6% | -0.08 | 1.08 | 0.98 | 1.19 | — |
| — | 37.25 | 40.20 | 38.73 | +0.91 | 69.2% | 252.5 | 69.2% | -0.09 | 1.21 | 0.80 | 1.62 | — |
| — | 34.85 | 39.00 | 36.92 | +0.90 | 68.8% | 255 | 68.8% | -0.10 | 1.61 | 1.49 | 1.73 | — |
| — | 33.20 | 36.50 | 34.85 | +0.88 | 68.5% | 257.5 | 68.5% | -0.12 | 1.96 | 1.78 | 2.14 | — |
| — | 31.05 | 33.95 | 32.50 | +0.86 | 68.3% | 260 | 68.3% | -0.14 | 2.34 | 2.18 | 2.50 | — |
| 1 | 29.30 | 32.25 | 30.77 | +0.84 | 68.1% | 262.5 | 68.1% | -0.16 | 2.73 | 2.60 | 2.87 | 42 |
| 75 | 27.30 | 30.50 | 28.90 | +0.82 | 67.9% | 265 | 67.9% | -0.18 | 3.20 | 3.00 | 3.40 | 81 |
| 4 | 25.35 | 28.20 | 26.77 | +0.80 | 67.8% | 267.5 | 67.8% | -0.20 | 3.70 | 3.45 | 3.95 | 59 |
| 205 | 23.35 | 25.75 | 24.55 | +0.77 | 67.7% | 270 | 67.7% | -0.23 | 4.38 | 4.10 | 4.65 | 187 |
| 16 | 21.65 | 23.95 | 22.80 | +0.74 | 67.7% | 272.5 | 67.7% | -0.26 | 5.00 | 4.65 | 5.35 | 138 |
| 102 | 19.40 | 22.20 | 20.80 | +0.71 | 67.7% | 275 | 67.7% | -0.29 | 5.88 | 5.60 | 6.15 | 64 |
| 12 | 17.95 | 20.25 | 19.10 | +0.68 | 67.7% | 277.5 | 67.7% | -0.32 | 6.42 | 5.85 | 7.00 | 53 |
| — | 17.00 | 18.80 | 17.90 | +0.65 | 67.7% | 280 | 67.7% | -0.35 | 7.45 | 6.75 | 8.15 | — |
| — | 15.85 | 17.60 | 16.73 | +0.62 | 67.8% | 282.5 | 67.8% | -0.38 | 8.85 | 8.25 | 9.45 | — |
| — | 14.50 | 15.95 | 15.22 | +0.59 | 67.9% | 285 | 67.9% | -0.41 | 9.80 | 9.40 | 10.20 | — |
| — | 12.75 | 14.25 | 13.50 | +0.56 | 68.0% | 287.5 | 68.0% | -0.45 | 11.35 | 10.55 | 12.15 | — |
| — | 12.00 | 13.05 | 12.53 | +0.52 | 68.2% | 290 | 68.2% | -0.48 | 12.35 | 11.95 | 12.75 | — |
| — | 10.45 | 11.55 | 11.00 | +0.49 | 68.4% | 292.5 | 68.4% | -0.51 | 13.72 | 13.20 | 14.25 | — |
| — | 9.85 | 10.55 | 10.20 | +0.46 | 68.6% | 295 | 68.6% | -0.54 | 15.25 | 14.65 | 15.85 | — |
| — | 8.95 | 9.85 | 9.40 | +0.43 | 68.8% | 297.5 | 68.8% | -0.57 | 16.93 | 16.15 | 17.70 | — |
| — | 8.15 | 8.75 | 8.45 | +0.40 | 69.1% | 300 | 69.1% | -0.60 | 18.65 | 17.75 | 19.55 | — |
| — | 7.20 | 8.00 | 7.60 | +0.37 | 69.4% | 302.5 | 69.4% | -0.63 | 20.60 | 19.40 | 21.80 | — |
| — | 6.50 | 7.25 | 6.88 | +0.35 | 69.7% | 305 | 69.7% | -0.66 | 22.30 | 21.10 | 23.50 | — |
| — | 5.85 | 6.45 | 6.15 | +0.32 | 70.0% | 307.5 | 70.0% | -0.69 | 24.12 | 22.95 | 25.30 | — |
| — | 5.35 | 5.85 | 5.60 | +0.30 | 70.3% | 310 | 70.3% | -0.71 | 25.95 | 24.55 | 27.35 | — |
| — | 4.75 | 5.30 | 5.03 | +0.27 | 70.7% | 312.5 | 70.7% | -0.73 | 27.70 | 26.10 | 29.30 | — |
| — | 4.20 | 4.75 | 4.47 | +0.25 | 71.1% | 315 | 71.1% | -0.76 | 29.57 | 28.10 | 31.05 | — |
| — | 2.89 | 4.35 | 3.62 | +0.23 | 71.5% | 317.5 | 71.5% | -0.77 | 31.90 | 30.35 | 33.45 | — |
| — | 3.45 | 3.90 | 3.67 | +0.21 | 71.9% | 320 | 71.9% | -0.79 | 33.30 | 31.85 | 34.75 | — |
| — | 3.05 | 4.05 | 3.55 | +0.19 | 72.3% | 322.5 | 72.3% | -0.81 | 35.58 | 34.40 | 36.75 | — |
| — | 2.86 | 3.20 | 3.03 | +0.18 | 72.7% | 325 | 72.7% | -0.83 | 37.70 | 35.85 | 39.55 | — |
| — | 2.55 | 3.40 | 2.98 | +0.16 | 73.2% | 327.5 | 73.2% | -0.84 | 40.15 | 38.00 | 42.30 | — |
| — | 2.33 | 2.61 | 2.47 | +0.14 | 73.7% | 330 | 73.7% | -0.85 | 42.88 | 41.20 | 44.55 | — |
| — | 2.07 | 2.40 | 2.23 | +0.13 | 74.2% | 332.5 | 74.2% | -0.87 | 44.65 | 42.80 | 46.50 | — |
| — | 1.18 | 2.61 | 1.90 | +0.12 | 74.7% | 335 | 74.7% | -0.88 | 47.30 | 45.80 | 48.80 | — |
| — | 1.69 | 2.01 | 1.85 | +0.11 | 75.2% | 337.5 | 75.2% | -0.89 | 49.30 | 47.40 | 51.20 | — |
| — | 1.54 | 1.79 | 1.67 | +0.10 | 75.7% | 340 | 75.7% | -0.90 | 51.50 | 49.80 | 53.20 | — |
| — | 1.37 | 2.05 | 1.71 | +0.09 | 76.2% | 342.5 | 76.2% | -0.91 | 53.95 | 52.40 | 55.50 | — |
| — | 1.25 | 1.46 | 1.35 | +0.08 | 76.7% | 345 | 76.7% | -0.92 | 56.38 | 54.80 | 57.95 | — |
| — | 0.65 | 1.72 | 1.19 | +0.08 | 77.3% | 347.5 | 77.3% | -0.93 | 58.58 | 56.90 | 60.25 | — |
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.