Spot 290.77
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 58.00 | 56.20 | +1.00 | 36.4% | 235 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 49.85 | 52.50 | 51.17 | +1.00 | 34.8% | 240 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 44.80 | 48.00 | 46.40 | +1.00 | 33.5% | 245 | 33.5% | -0.00 | — | — | 1.92 | — |
| — | 39.50 | 43.05 | 41.27 | +1.00 | 32.6% | 250 | 32.6% | -0.00 | — | — | 0.04 | — |
| — | 34.50 | 38.05 | 36.27 | +1.00 | 31.8% | 255 | 31.8% | -0.00 | — | — | 0.10 | — |
| — | 32.15 | 35.55 | 33.85 | +1.00 | 31.5% | 257.5 | 31.5% | -0.00 | — | — | 0.85 | — |
| — | 29.85 | 32.50 | 31.18 | +1.00 | 31.2% | 260 | 31.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 26.95 | 30.55 | 28.75 | +0.99 | 30.9% | 262.5 | 30.9% | -0.01 | — | — | 1.15 | — |
| — | 24.95 | 28.10 | 26.52 | +0.99 | 30.4% | 265 | 30.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 22.40 | 25.10 | 23.75 | +0.98 | 29.8% | 267.5 | 29.8% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 19.70 | 23.15 | 21.43 | +0.97 | 29.1% | 270 | 29.1% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 17.50 | 20.75 | 19.12 | +0.96 | 28.4% | 272.5 | 28.4% | -0.04 | 0.21 | 0.16 | 0.26 | — |
| — | 15.20 | 17.70 | 16.45 | +0.94 | 27.6% | 275 | 27.6% | -0.07 | 0.33 | 0.23 | 0.43 | — |
| — | 12.75 | 15.35 | 14.05 | +0.91 | 26.9% | 277.5 | 26.9% | -0.09 | 0.40 | 0.20 | 0.60 | — |
| — | 10.50 | 13.00 | 11.75 | +0.86 | 26.3% | 280 | 26.3% | -0.14 | 0.72 | 0.59 | 0.86 | — |
| — | 8.50 | 10.90 | 9.70 | +0.81 | 25.8% | 282.5 | 25.8% | -0.20 | 1.03 | 0.76 | 1.30 | — |
| — | 7.45 | 9.05 | 8.25 | +0.74 | 25.4% | 285 | 25.4% | -0.27 | 1.67 | 1.44 | 1.90 | — |
| — | 5.75 | 6.45 | 6.10 | +0.65 | 25.1% | 287.5 | 25.1% | -0.36 | 2.52 | 2.35 | 2.69 | — |
| — | 4.50 | 4.95 | 4.72 | +0.55 | 24.9% | 290 | 24.9% | -0.45 | 3.55 | 3.35 | 3.75 | — |
| — | 3.30 | 3.65 | 3.48 | +0.45 | 24.9% | 292.5 | 24.9% | -0.56 | 4.85 | 4.45 | 5.25 | — |
| — | 2.18 | 2.55 | 2.37 | +0.35 | 24.9% | 295 | 24.9% | -0.65 | 6.17 | 5.60 | 6.75 | — |
| — | 1.52 | 1.82 | 1.67 | +0.27 | 25.2% | 297.5 | 25.2% | -0.74 | 7.83 | 6.95 | 8.70 | — |
| — | 1.07 | 1.28 | 1.18 | +0.20 | 25.6% | 300 | 25.6% | -0.81 | 10.12 | 8.90 | 11.35 | — |
| — | 0.59 | 0.95 | 0.77 | — | — | 302.5 | 26.1% | -0.86 | 11.95 | 10.95 | 12.95 | — |
| — | 0.45 | 0.53 | 0.49 | +0.10 | 26.7% | 305 | 26.7% | -0.90 | 14.70 | 13.80 | 15.60 | — |
| — | 0.07 | 0.52 | 0.29 | +0.07 | 27.5% | 307.5 | 27.5% | -0.93 | 16.77 | 14.90 | 18.65 | — |
| — | 0.17 | 0.40 | 0.28 | +0.05 | 28.4% | 310 | 28.4% | -0.96 | 19.15 | 18.10 | 20.20 | — |
| — | 0.03 | 0.41 | 0.22 | +0.04 | 29.4% | 312.5 | — | — | 21.62 | 19.75 | 23.50 | — |
| — | 0.09 | 0.26 | 0.17 | +0.03 | 30.5% | 315 | — | — | 24.05 | 22.70 | 25.40 | — |
| — | — | 0.22 | — | +0.02 | 31.7% | 317.5 | 31.7% | -0.99 | 26.55 | 24.70 | 28.40 | — |
| — | 0.05 | 0.53 | 0.29 | — | — | 320 | — | — | 28.77 | 27.15 | 30.40 | — |
| — | — | 0.20 | — | +0.01 | 34.1% | 322.5 | — | — | 31.55 | 30.20 | 32.90 | — |
| — | — | 0.05 | — | — | — | 325 | — | — | 33.75 | 32.15 | 35.35 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 37.6% | 330 | — | — | 39.00 | 37.15 | 40.85 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 38.0% | 335 | — | — | 43.75 | 42.15 | 45.35 | — |
| — | — | 0.10 | — | +0.00 | 37.6% | 340 | 37.6% | -1.00 | 49.02 | 47.70 | 50.35 | — |
| — | — | 0.05 | — | +0.00 | 37.1% | 345 | — | — | 53.75 | 52.15 | 55.35 | — |
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.