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 | |
| — | 54.90 | 58.25 | 56.58 | — | — | 235 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 50.00 | 52.75 | 51.38 | +0.99 | 39.9% | 240 | — | — | — | — | 0.39 | — |
| — | 44.95 | 48.25 | 46.60 | — | — | 245 | 37.3% | -0.01 | — | — | 0.60 | — |
| — | 39.80 | 43.30 | 41.55 | — | — | 250 | 34.9% | -0.01 | — | — | 0.29 | — |
| — | 37.10 | 40.80 | 38.95 | +0.99 | 33.7% | 252.5 | — | — | — | — | 0.44 | — |
| — | 35.10 | 38.35 | 36.73 | — | — | 255 | 32.6% | -0.02 | — | — | 0.66 | — |
| — | 32.60 | 35.85 | 34.23 | — | — | 257.5 | 31.6% | -0.02 | — | — | 0.70 | — |
| — | 30.05 | 32.90 | 31.48 | — | — | 260 | 30.7% | -0.03 | 0.24 | 0.04 | 0.45 | — |
| — | 27.70 | 30.95 | 29.32 | +0.97 | 29.8% | 262.5 | 29.8% | -0.03 | — | — | 0.73 | — |
| — | 25.30 | 28.55 | 26.93 | +0.96 | 29.0% | 265 | 29.0% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 22.90 | 26.15 | 24.52 | +0.94 | 28.3% | 267.5 | 28.3% | -0.06 | 0.52 | 0.06 | 0.98 | — |
| — | 20.55 | 23.85 | 22.20 | +0.92 | 27.7% | 270 | — | — | 0.56 | 0.34 | 0.77 | — |
| — | 18.10 | 20.75 | 19.43 | +0.90 | 27.1% | 272.5 | 27.1% | -0.10 | 0.68 | 0.29 | 1.07 | — |
| — | 16.05 | 19.30 | 17.68 | +0.87 | 26.7% | 275 | 26.7% | -0.13 | 0.94 | 0.86 | 1.02 | — |
| — | 13.75 | 16.40 | 15.07 | +0.83 | 26.3% | 277.5 | 26.3% | -0.17 | 1.33 | 1.11 | 1.56 | — |
| — | 12.10 | 14.45 | 13.28 | +0.79 | 26.0% | 280 | 26.0% | -0.21 | 1.73 | 1.44 | 2.01 | — |
| — | 10.15 | 12.45 | 11.30 | +0.74 | 25.7% | 282.5 | 25.7% | -0.26 | 2.29 | 1.12 | 3.45 | — |
| — | 8.50 | 10.80 | 9.65 | +0.68 | 25.6% | 285 | 25.6% | -0.32 | 3.16 | 2.92 | 3.40 | — |
| — | 7.55 | 8.45 | 8.00 | +0.61 | 25.5% | 287.5 | 25.5% | -0.39 | 4.17 | 3.90 | 4.45 | — |
| — | 6.25 | 7.30 | 6.78 | +0.54 | 25.4% | 290 | 25.4% | -0.46 | 5.25 | 4.90 | 5.60 | — |
| — | 5.00 | 6.05 | 5.53 | +0.48 | 25.4% | 292.5 | 25.4% | -0.53 | 6.53 | 6.10 | 6.95 | — |
| — | 3.95 | 4.40 | 4.17 | +0.41 | 25.5% | 295 | 25.5% | -0.60 | 7.72 | 7.00 | 8.45 | — |
| — | 2.85 | 4.30 | 3.58 | +0.34 | 25.5% | 297.5 | 25.5% | -0.66 | 9.57 | 8.35 | 10.80 | — |
| — | 2.41 | 2.95 | 2.68 | +0.29 | 25.7% | 300 | 25.7% | -0.72 | 11.30 | 10.05 | 12.55 | — |
| — | 1.75 | 2.25 | 2.00 | +0.23 | 25.9% | 302.5 | 25.9% | -0.77 | 13.22 | 11.90 | 14.55 | — |
| — | 0.74 | 2.58 | 1.66 | +0.19 | 26.1% | 305 | 26.1% | -0.82 | 14.90 | 13.25 | 16.55 | — |
| — | 0.81 | 1.97 | 1.39 | +0.15 | 26.3% | 307.5 | 26.3% | -0.86 | 17.07 | 15.45 | 18.70 | — |
| — | 0.36 | 1.53 | 0.94 | +0.12 | 26.6% | 310 | 26.6% | -0.89 | 19.40 | 18.45 | 20.35 | — |
| — | 0.28 | 0.97 | 0.62 | +0.09 | 26.9% | 312.5 | 26.9% | -0.92 | 21.82 | 20.05 | 23.60 | — |
| — | 0.10 | 0.62 | 0.36 | +0.07 | 27.3% | 315 | 27.3% | -0.94 | 24.18 | 22.40 | 25.95 | — |
| — | 0.17 | 0.59 | 0.38 | +0.06 | 27.7% | 317.5 | 27.7% | -0.96 | 26.48 | 24.85 | 28.10 | — |
| — | — | 0.65 | — | +0.05 | 28.1% | 320 | — | — | 28.93 | 27.25 | 30.60 | — |
| — | 0.04 | 0.46 | 0.25 | — | — | 325 | — | — | 33.92 | 32.30 | 35.55 | — |
| — | 0.07 | 0.21 | 0.14 | +0.02 | 30.0% | 330 | 30.0% | -1.00 | 38.92 | 37.20 | 40.65 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 31.1% | 335 | 31.1% | -1.00 | 43.90 | 42.15 | 45.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 32.1% | 340 | 32.1% | -1.00 | 48.85 | 47.15 | 50.55 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 33.0% | 345 | 33.0% | -1.00 | 54.05 | 52.15 | 55.95 | — |
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.