Spot 287.34
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.60 | 60.20 | 57.90 | +1.00 | 82.4% | 230 | 82.4% | -0.00 | — | — | 0.52 | — |
| — | 50.80 | 59.15 | 54.98 | +1.00 | 79.6% | 232.5 | 79.6% | -0.00 | — | — | 0.32 | — |
| — | 48.35 | 56.65 | 52.50 | +0.99 | 77.0% | 235 | 77.0% | -0.01 | — | — | 1.51 | — |
| — | 46.95 | 54.15 | 50.55 | +0.99 | 74.5% | 237.5 | 74.5% | -0.01 | — | — | 1.90 | — |
| — | 44.25 | 50.25 | 47.25 | +0.99 | 72.1% | 240 | 72.1% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 41.35 | 47.85 | 44.60 | +0.99 | 69.9% | 242.5 | 69.9% | -0.01 | — | — | 1.35 | — |
| — | 38.85 | 46.70 | 42.77 | +0.99 | 67.9% | 245 | 67.9% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 37.55 | 42.90 | 40.23 | +0.99 | 66.1% | 247.5 | 66.1% | -0.01 | — | — | 0.37 | — |
| — | 34.20 | 40.45 | 37.33 | +0.98 | 64.5% | 250 | 64.5% | -0.02 | — | — | 0.52 | — |
| — | 33.15 | 39.30 | 36.23 | +0.98 | 63.0% | 252.5 | 63.0% | -0.02 | — | — | 0.54 | — |
| — | 30.10 | 36.80 | 33.45 | +0.97 | 61.7% | 255 | 61.7% | -0.03 | 0.20 | 0.12 | 0.28 | — |
| — | 26.15 | 34.30 | 30.23 | +0.96 | 60.5% | 257.5 | 60.5% | -0.04 | — | — | 0.95 | — |
| — | 24.95 | 31.15 | 28.05 | +0.95 | 59.4% | 260 | 59.4% | -0.05 | — | — | 0.38 | — |
| — | 22.95 | 28.25 | 25.60 | +0.94 | 58.4% | 262.5 | 58.4% | -0.06 | 0.35 | 0.18 | 0.52 | — |
| — | 20.55 | 25.80 | 23.18 | +0.92 | 57.5% | 265 | 57.5% | -0.08 | 0.52 | 0.25 | 0.79 | — |
| — | 16.90 | 25.20 | 21.05 | +0.89 | 56.7% | 267.5 | 56.7% | -0.11 | 0.84 | 0.37 | 1.31 | — |
| — | 16.80 | 21.05 | 18.93 | +0.86 | 56.1% | 270 | 56.1% | -0.14 | 1.27 | 0.78 | 1.76 | — |
| — | 12.85 | 19.30 | 16.07 | +0.83 | 55.6% | 272.5 | 55.6% | -0.17 | 1.55 | 1.11 | 2.00 | — |
| — | 12.25 | 16.05 | 14.15 | +0.79 | 55.1% | 275 | 55.1% | -0.21 | 1.72 | 1.43 | 2.00 | — |
| — | 10.00 | 14.85 | 12.43 | +0.74 | 54.9% | 277.5 | 54.9% | -0.26 | 2.38 | 1.72 | 3.05 | — |
| — | 9.15 | 12.60 | 10.88 | +0.69 | 54.7% | 280 | 54.7% | -0.31 | 3.08 | 2.65 | 3.50 | — |
| — | 7.85 | 10.85 | 9.35 | +0.63 | 54.6% | 282.5 | 54.6% | -0.37 | 4.97 | 1.55 | 8.40 | — |
| — | 6.40 | 8.60 | 7.50 | +0.57 | 54.6% | 285 | 54.6% | -0.43 | 6.55 | 4.30 | 8.80 | — |
| — | 4.55 | 9.15 | 6.85 | +0.51 | 54.7% | 287.5 | 54.7% | -0.49 | 6.17 | 5.30 | 7.05 | — |
| — | 5.00 | 5.55 | 5.28 | +0.45 | 54.8% | 290 | 54.8% | -0.55 | 7.65 | 7.15 | 8.15 | — |
| — | 3.55 | 4.45 | 4.00 | +0.39 | 54.9% | 292.5 | 54.9% | -0.61 | 7.75 | 5.40 | 10.10 | — |
| — | 2.43 | 4.00 | 3.21 | +0.34 | 55.1% | 295 | 55.1% | -0.66 | 10.05 | 8.30 | 11.80 | — |
| — | 1.20 | 3.45 | 2.33 | +0.28 | 55.3% | 297.5 | 55.3% | -0.72 | 12.25 | 8.85 | 15.65 | — |
| — | 1.36 | 2.78 | 2.07 | +0.24 | 55.5% | 300 | 55.5% | -0.76 | 15.45 | 13.90 | 17.00 | — |
| — | 1.00 | 2.18 | 1.59 | +0.20 | 55.7% | 302.5 | 55.7% | -0.80 | 16.60 | 13.45 | 19.75 | — |
| — | 0.93 | 2.14 | 1.53 | +0.16 | 56.0% | 305 | 56.0% | -0.84 | 18.23 | 14.95 | 21.50 | — |
| — | 0.51 | 1.91 | 1.21 | +0.13 | 56.2% | 307.5 | 56.2% | -0.87 | 20.32 | 16.95 | 23.70 | — |
| — | 0.70 | 1.05 | 0.88 | +0.11 | 56.4% | 310 | 56.4% | -0.90 | 23.20 | 19.15 | 27.25 | — |
| — | 0.33 | 0.86 | 0.59 | +0.08 | 56.6% | 312.5 | 56.6% | -0.92 | 25.52 | 21.45 | 29.60 | — |
| — | 0.26 | 0.85 | 0.56 | +0.07 | 56.8% | 315 | 56.8% | -0.94 | 27.90 | 23.85 | 31.95 | — |
| — | 0.18 | 0.72 | 0.45 | +0.05 | 57.0% | 317.5 | 57.0% | -0.95 | 30.43 | 26.25 | 34.60 | — |
| — | 0.22 | 0.66 | 0.44 | +0.04 | 57.2% | 320 | 57.2% | -0.97 | 32.83 | 28.65 | 37.00 | — |
| — | — | 0.97 | — | +0.03 | 57.3% | 322.5 | 57.3% | -0.97 | 35.27 | 31.10 | 39.45 | — |
| — | 0.01 | 0.74 | 0.38 | +0.02 | 57.5% | 325 | 57.5% | -0.98 | 37.73 | 33.55 | 41.90 | — |
| — | — | 0.77 | — | +0.02 | 57.6% | 327.5 | 57.6% | -0.99 | 40.20 | 36.05 | 44.35 | — |
| — | 0.07 | 0.41 | 0.24 | +0.01 | 57.7% | 330 | 57.7% | -0.99 | 42.67 | 38.50 | 46.85 | — |
| — | — | 1.50 | — | +0.01 | 57.8% | 332.5 | 57.8% | -1.00 | 45.17 | 41.00 | 49.35 | — |
| — | — | 3.40 | — | +0.01 | 57.9% | 335 | 57.9% | -1.00 | 47.60 | 43.50 | 51.70 | — |
| — | — | 0.25 | — | +0.00 | 58.1% | 340 | 58.1% | -1.00 | 52.67 | 48.50 | 56.85 | — |
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.