Spot 286.73
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.15 | 57.95 | 56.55 | +1.00 | 38.5% | 230 | 38.5% | +0.00 | — | — | 2.13 | — |
| — | 50.15 | 53.05 | 51.60 | +1.00 | 37.5% | 235 | 37.5% | +0.00 | — | — | 2.12 | — |
| — | 45.15 | 47.60 | 46.38 | +1.00 | 36.4% | 240 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 40.15 | 42.80 | 41.48 | +1.00 | 35.4% | 245 | 35.4% | +0.00 | — | — | 2.12 | — |
| — | 35.15 | 38.20 | 36.67 | +1.00 | 35.1% | 250 | 35.1% | -0.00 | — | — | 0.01 | — |
| — | 30.15 | 33.70 | 31.93 | +1.00 | 36.0% | 255 | 36.0% | -0.00 | — | — | 0.53 | — |
| — | — | — | — | +1.00 | 36.6% | 257.5 | 36.6% | -0.00 | — | — | — | — |
| — | 25.20 | 27.90 | 26.55 | +1.00 | 36.9% | 260 | 36.9% | -0.00 | — | — | 0.10 | — |
| — | 22.65 | 25.80 | 24.23 | +1.00 | 36.7% | 262.5 | 36.7% | -0.00 | — | — | 0.02 | — |
| — | 20.15 | 22.90 | 21.52 | +0.99 | 35.9% | 265 | 35.9% | -0.01 | — | — | 0.10 | — |
| — | 17.70 | 20.10 | 18.90 | +0.99 | 34.6% | 267.5 | 34.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 15.60 | 17.65 | 16.62 | +0.98 | 33.1% | 270 | 33.1% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 13.15 | 15.05 | 14.10 | +0.96 | 31.7% | 272.5 | 31.7% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 10.80 | 12.85 | 11.82 | +0.94 | 30.5% | 275 | 30.5% | -0.06 | 0.28 | 0.18 | 0.38 | — |
| — | 8.85 | 10.55 | 9.70 | +0.89 | 29.6% | 277.5 | 29.6% | -0.11 | 0.34 | 0.20 | 0.47 | — |
| — | 6.95 | 8.45 | 7.70 | +0.82 | 29.0% | 280 | 29.0% | -0.18 | 0.74 | 0.54 | 0.94 | — |
| — | 5.30 | 5.95 | 5.62 | +0.73 | 28.7% | 282.5 | 28.7% | -0.27 | 1.26 | 0.89 | 1.64 | — |
| — | 3.65 | 4.20 | 3.92 | +0.60 | 28.6% | 285 | 28.6% | -0.40 | 2.02 | 1.76 | 2.29 | — |
| — | 2.44 | 2.80 | 2.62 | +0.47 | 28.6% | 287.5 | 28.6% | -0.54 | 3.14 | 2.83 | 3.45 | — |
| — | 1.53 | 1.74 | 1.64 | +0.34 | 28.6% | 290 | 28.6% | -0.66 | 4.65 | 4.10 | 5.20 | — |
| — | 0.93 | 1.08 | 1.00 | +0.23 | 28.8% | 292.5 | 28.8% | -0.77 | 6.78 | 5.90 | 7.65 | — |
| — | 0.57 | 0.63 | 0.60 | +0.14 | 28.9% | 295 | 28.9% | -0.86 | 8.70 | 7.75 | 9.65 | — |
| — | 0.17 | 0.45 | 0.31 | +0.08 | 29.1% | 297.5 | 29.1% | -0.92 | 11.15 | 10.10 | 12.20 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 29.4% | 300 | 29.4% | -0.96 | 13.60 | 12.90 | 14.30 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 29.8% | 302.5 | 29.8% | -0.98 | 16.40 | 15.20 | 17.60 | — |
| — | — | 0.10 | — | +0.01 | 30.3% | 305 | 30.3% | -1.00 | 18.88 | 17.70 | 20.05 | — |
| — | — | 0.31 | — | +0.01 | 30.8% | 307.5 | 30.8% | -1.00 | 21.25 | 20.35 | 22.15 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 310 | 31.4% | -1.00 | 23.77 | 22.90 | 24.65 | — |
| — | — | 0.48 | — | +0.00 | 31.8% | 312.5 | 31.8% | -1.00 | 25.88 | 24.60 | 27.15 | — |
| — | — | 0.07 | — | +0.00 | 32.2% | 315 | 32.2% | -1.00 | 28.98 | 27.85 | 30.10 | — |
| — | — | 0.12 | — | +0.00 | 32.7% | 317.5 | 32.7% | -1.00 | 31.25 | 29.95 | 32.55 | — |
| — | — | 0.27 | — | +0.00 | 33.2% | 320 | 33.2% | -1.00 | 33.83 | 32.65 | 35.00 | — |
| — | — | 0.49 | — | +0.00 | 33.8% | 322.5 | 33.8% | -1.00 | 36.05 | 34.55 | 37.55 | — |
| — | — | 0.03 | — | +0.00 | 34.5% | 325 | 34.5% | -1.00 | 38.65 | 37.70 | 39.60 | — |
| — | — | 0.25 | — | +0.00 | 35.8% | 330 | 35.8% | -1.00 | 43.42 | 42.65 | 44.20 | — |
| — | — | 0.03 | — | +0.00 | 37.2% | 335 | 37.2% | -1.00 | 48.83 | 47.60 | 50.05 | — |
| — | — | 0.75 | — | +0.00 | 38.7% | 340 | 38.7% | -1.00 | 53.92 | 52.85 | 55.00 | — |
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.