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 | |
| — | 55.35 | 57.70 | 56.52 | +1.00 | 36.9% | 230 | 36.9% | -0.00 | — | — | 0.10 | — |
| — | 50.35 | 53.00 | 51.67 | +1.00 | 35.0% | 235 | 35.0% | -0.00 | — | — | 0.10 | — |
| — | 45.35 | 48.80 | 47.08 | +1.00 | 33.3% | 240 | 33.3% | -0.00 | — | — | 0.10 | — |
| — | 40.35 | 43.45 | 41.90 | +1.00 | 31.8% | 245 | 31.8% | -0.00 | — | — | 0.62 | — |
| — | 35.35 | 38.55 | 36.95 | +1.00 | 30.6% | 250 | 30.6% | -0.00 | — | — | 0.29 | — |
| — | 30.40 | 33.15 | 31.77 | +0.99 | 29.5% | 255 | 29.5% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 25.45 | 29.05 | 27.25 | +0.98 | 28.7% | 260 | 28.7% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 23.00 | 26.55 | 24.77 | +0.97 | 28.3% | 262.5 | 28.3% | -0.03 | — | — | 0.48 | — |
| — | 21.00 | 23.95 | 22.48 | +0.96 | 28.0% | 265 | 28.0% | -0.04 | 0.34 | 0.08 | 0.61 | — |
| — | 18.20 | 21.25 | 19.73 | +0.94 | 27.7% | 267.5 | 27.7% | -0.06 | 0.43 | 0.17 | 0.70 | — |
| — | 15.90 | 19.10 | 17.50 | +0.92 | 27.4% | 270 | 27.4% | -0.08 | 0.64 | 0.48 | 0.80 | — |
| — | 13.60 | 16.70 | 15.15 | +0.88 | 27.2% | 272.5 | 27.2% | -0.12 | 0.86 | 0.50 | 1.23 | — |
| — | 12.25 | 14.45 | 13.35 | +0.84 | 26.9% | 275 | 26.9% | -0.16 | 0.95 | 0.58 | 1.32 | — |
| — | 9.85 | 12.50 | 11.18 | +0.79 | 26.7% | 277.5 | 26.7% | -0.22 | 1.69 | 1.15 | 2.23 | — |
| — | 8.85 | 9.75 | 9.30 | +0.72 | 26.5% | 280 | 26.5% | -0.28 | 2.08 | 1.85 | 2.30 | — |
| — | 7.15 | 7.80 | 7.47 | +0.65 | 26.3% | 282.5 | 26.3% | -0.35 | 2.91 | 2.57 | 3.25 | — |
| — | 5.60 | 6.45 | 6.03 | +0.57 | 26.1% | 285 | 26.1% | -0.43 | 3.85 | 3.55 | 4.15 | — |
| — | 4.30 | 5.00 | 4.65 | +0.50 | 26.0% | 287.5 | 26.0% | -0.51 | 5.08 | 4.80 | 5.35 | — |
| — | 3.10 | 4.00 | 3.55 | +0.41 | 26.0% | 290 | 26.0% | -0.59 | 6.55 | 6.05 | 7.05 | — |
| — | 2.15 | 3.05 | 2.60 | +0.34 | 26.0% | 292.5 | 26.0% | -0.67 | 8.07 | 7.50 | 8.65 | — |
| — | 1.80 | 2.12 | 1.96 | +0.27 | 26.1% | 295 | 26.1% | -0.74 | 9.47 | 8.55 | 10.40 | — |
| — | 1.29 | 1.65 | 1.47 | +0.21 | 26.3% | 297.5 | 26.3% | -0.80 | 12.12 | 11.10 | 13.15 | — |
| — | 0.99 | 1.15 | 1.07 | +0.16 | 26.6% | 300 | 26.6% | -0.85 | 13.95 | 12.65 | 15.25 | — |
| — | 0.52 | 0.94 | 0.73 | +0.12 | 26.9% | 302.5 | 26.9% | -0.89 | 16.18 | 15.10 | 17.25 | — |
| — | 0.46 | 0.60 | 0.53 | +0.09 | 27.4% | 305 | 27.4% | -0.92 | 18.70 | 17.50 | 19.90 | — |
| — | 0.07 | 0.66 | 0.36 | +0.07 | 27.9% | 307.5 | 27.9% | -0.94 | 21.25 | 19.80 | 22.70 | — |
| — | — | 0.57 | — | +0.05 | 28.6% | 310 | 28.6% | -0.96 | 23.73 | 22.35 | 25.10 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 312.5 | 29.2% | -0.97 | 26.05 | 24.50 | 27.60 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 315 | 30.0% | -0.98 | 28.50 | 27.35 | 29.65 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 30.8% | 317.5 | 30.8% | -0.99 | 31.35 | 30.15 | 32.55 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 31.6% | 320 | 31.6% | -1.00 | 33.52 | 32.00 | 35.05 | — |
| — | 0.03 | 0.31 | 0.17 | +0.02 | 32.5% | 322.5 | 32.5% | -1.00 | 36.27 | 35.00 | 37.55 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 33.4% | 325 | 33.4% | -1.00 | 38.33 | 37.00 | 39.65 | — |
| — | — | 0.12 | — | +0.01 | 35.4% | 330 | 35.4% | -1.00 | 43.55 | 42.00 | 45.10 | — |
| — | — | 0.15 | — | +0.01 | 37.3% | 335 | 37.3% | -1.00 | 48.62 | 47.60 | 49.65 | — |
| — | — | 0.10 | — | +0.00 | 39.1% | 340 | 39.1% | -1.00 | 53.50 | 52.35 | 54.65 | — |
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.