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 | |
| — | 54.75 | 61.95 | 58.35 | +0.99 | 58.4% | 230 | 58.4% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 48.65 | 57.00 | 52.83 | +0.98 | 57.5% | 235 | 57.5% | -0.02 | 0.77 | 0.08 | 1.45 | — |
| — | 43.75 | 52.10 | 47.92 | +0.97 | 56.7% | 240 | 56.7% | -0.03 | 0.60 | 0.20 | 1.01 | — |
| — | 42.45 | 49.70 | 46.08 | +0.96 | 56.3% | 242.5 | 56.3% | -0.04 | — | — | 4.85 | — |
| — | 39.00 | 47.25 | 43.12 | +0.96 | 55.9% | 245 | 55.9% | -0.04 | — | — | 1.00 | — |
| — | 36.55 | 44.90 | 40.73 | +0.95 | 55.6% | 247.5 | 55.6% | -0.05 | 0.68 | 0.23 | 1.13 | — |
| — | 34.60 | 42.50 | 38.55 | +0.94 | 55.2% | 250 | 55.2% | -0.06 | 0.70 | 0.35 | 1.06 | — |
| — | 32.00 | 40.15 | 36.08 | +0.92 | 54.9% | 252.5 | 54.9% | -0.08 | 1.05 | 0.56 | 1.54 | — |
| — | 30.45 | 36.60 | 33.52 | +0.91 | 54.5% | 255 | 54.5% | -0.09 | 1.07 | 0.61 | 1.53 | — |
| — | 27.20 | 35.85 | 31.52 | +0.89 | 54.2% | 257.5 | 54.2% | -0.11 | 1.99 | 0.63 | 3.35 | — |
| — | 26.30 | 32.15 | 29.23 | +0.87 | 53.9% | 260 | 53.9% | -0.13 | 1.33 | 0.48 | 2.19 | — |
| — | 25.35 | 30.00 | 27.68 | +0.85 | 53.7% | 262.5 | 53.7% | -0.15 | 2.81 | 0.91 | 4.70 | — |
| — | 22.30 | 29.15 | 25.73 | +0.82 | 53.4% | 265 | 53.4% | -0.18 | 2.38 | 1.36 | 3.40 | — |
| — | 19.10 | 27.15 | 23.12 | +0.80 | 53.1% | 267.5 | 53.1% | -0.20 | 3.25 | 2.21 | 4.30 | — |
| — | 18.70 | 24.90 | 21.80 | +0.77 | 52.9% | 270 | 52.9% | -0.23 | 3.42 | 2.74 | 4.10 | — |
| — | 16.60 | 22.10 | 19.35 | +0.74 | 52.7% | 272.5 | 52.7% | -0.26 | 4.12 | 1.49 | 6.75 | — |
| — | 15.05 | 18.10 | 16.57 | +0.71 | 52.5% | 275 | 52.5% | -0.29 | 5.12 | 4.05 | 6.20 | — |
| — | 14.60 | 18.75 | 16.68 | +0.67 | 52.3% | 277.5 | 52.3% | -0.33 | 5.58 | 3.10 | 8.05 | — |
| — | 12.35 | 17.35 | 14.85 | +0.63 | 52.2% | 280 | 52.2% | -0.37 | 6.62 | 4.10 | 9.15 | — |
| — | 11.65 | 15.80 | 13.72 | +0.60 | 52.0% | 282.5 | 52.0% | -0.40 | 7.67 | 5.65 | 9.70 | — |
| — | 10.45 | 14.25 | 12.35 | +0.56 | 51.9% | 285 | 51.9% | -0.44 | 8.18 | 5.25 | 11.10 | — |
| — | 8.45 | 13.15 | 10.80 | +0.52 | 51.9% | 287.5 | 51.9% | -0.48 | 10.15 | 7.50 | 12.80 | — |
| — | 8.35 | 11.70 | 10.03 | +0.48 | 51.8% | 290 | 51.8% | -0.52 | 11.80 | 10.00 | 13.60 | — |
| — | 6.35 | 10.70 | 8.53 | +0.44 | 51.8% | 292.5 | 51.8% | -0.56 | 12.85 | 9.95 | 15.75 | — |
| — | 5.95 | 9.75 | 7.85 | +0.41 | 51.8% | 295 | 51.8% | -0.59 | 13.35 | 10.25 | 16.45 | — |
| — | 4.10 | 8.45 | 6.28 | +0.37 | 51.8% | 297.5 | 51.8% | -0.63 | 15.65 | 12.60 | 18.70 | — |
| — | 4.60 | 6.40 | 5.50 | +0.34 | 51.9% | 300 | 51.9% | -0.67 | 17.12 | 14.30 | 19.95 | — |
| — | 2.35 | 5.80 | 4.08 | +0.30 | 51.9% | 302.5 | 51.9% | -0.70 | 19.15 | 16.25 | 22.05 | — |
| — | 3.10 | 5.10 | 4.10 | +0.27 | 52.1% | 305 | 52.1% | -0.73 | 21.02 | 18.70 | 23.35 | — |
| — | 1.70 | 5.00 | 3.35 | +0.25 | 52.2% | 307.5 | 52.2% | -0.76 | 23.02 | 19.90 | 26.15 | — |
| — | 1.91 | 3.90 | 2.90 | +0.22 | 52.4% | 310 | 52.4% | -0.78 | 24.95 | 21.80 | 28.10 | — |
| — | 1.00 | 3.50 | 2.25 | +0.17 | 52.8% | 315 | 52.8% | -0.83 | 28.77 | 25.45 | 32.10 | — |
| — | 0.79 | 2.88 | 1.83 | +0.13 | 53.3% | 320 | 53.3% | -0.87 | 33.05 | 29.55 | 36.55 | — |
| — | 0.68 | 2.12 | 1.40 | +0.10 | 54.0% | 325 | 54.0% | -0.90 | 38.58 | 34.40 | 42.75 | — |
| — | 0.48 | 1.78 | 1.13 | +0.08 | 54.8% | 330 | 54.8% | -0.92 | 43.27 | 39.10 | 47.45 | — |
| — | 0.34 | 1.30 | 0.82 | +0.06 | 55.7% | 335 | 55.7% | -0.94 | 48.08 | 43.90 | 52.25 | — |
| — | — | 1.75 | — | +0.05 | 56.8% | 340 | 56.8% | -0.96 | 52.92 | 48.75 | 57.10 | — |
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.