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 | |
| — | 55.45 | 58.30 | 56.88 | +0.99 | 35.2% | 235 | 35.2% | -0.01 | — | — | 2.20 | — |
| — | 50.05 | 53.80 | 51.92 | +0.98 | 34.1% | 240 | 34.1% | -0.02 | — | — | 0.96 | — |
| — | 45.60 | 48.90 | 47.25 | +0.98 | 32.9% | 245 | 32.9% | -0.02 | — | — | 0.50 | — |
| — | 40.75 | 44.05 | 42.40 | +0.96 | 31.8% | 250 | 31.8% | -0.04 | — | — | 0.79 | — |
| — | 36.00 | 39.25 | 37.62 | +0.95 | 30.7% | 255 | 30.7% | -0.05 | 0.70 | 0.42 | 0.99 | — |
| — | 31.10 | 34.55 | 32.83 | +0.93 | 29.8% | 260 | 29.8% | -0.08 | 0.90 | 0.63 | 1.17 | — |
| — | 26.60 | 29.95 | 28.27 | +0.89 | 28.9% | 265 | 28.9% | -0.11 | 1.40 | 1.03 | 1.77 | — |
| — | 22.10 | 25.65 | 23.88 | +0.85 | 28.2% | 270 | 28.2% | -0.15 | 1.82 | 1.64 | 2.00 | — |
| — | 18.80 | 21.10 | 19.95 | +0.79 | 27.7% | 275 | 27.7% | -0.21 | 2.73 | 2.46 | 3.00 | — |
| — | 15.30 | 17.85 | 16.57 | +0.72 | 27.2% | 280 | 27.2% | -0.28 | 4.30 | 3.35 | 5.25 | — |
| — | 11.80 | 14.00 | 12.90 | +0.64 | 26.9% | 285 | 26.9% | -0.37 | 6.15 | 4.90 | 7.40 | — |
| — | 9.25 | 10.15 | 9.70 | +0.55 | 26.8% | 290 | 26.8% | -0.46 | 7.88 | 6.75 | 9.00 | — |
| — | 7.00 | 7.70 | 7.35 | +0.45 | 26.7% | 295 | 26.7% | -0.55 | 10.53 | 9.20 | 11.85 | — |
| — | 4.95 | 6.35 | 5.65 | +0.37 | 26.7% | 300 | 26.7% | -0.64 | 13.50 | 13.05 | 13.95 | — |
| — | 3.40 | 4.60 | 4.00 | +0.29 | 26.9% | 305 | 26.9% | -0.72 | 16.90 | 15.45 | 18.35 | — |
| — | 2.26 | 2.90 | 2.58 | +0.22 | 27.1% | 310 | 27.1% | -0.79 | 20.82 | 18.90 | 22.75 | — |
| — | 1.23 | 2.17 | 1.70 | +0.16 | 27.4% | 315 | 27.4% | -0.85 | 25.05 | 23.15 | 26.95 | — |
| — | 0.53 | 2.00 | 1.26 | +0.12 | 27.7% | 320 | 27.7% | -0.90 | 29.57 | 27.70 | 31.45 | — |
| — | 0.45 | 1.24 | 0.84 | +0.09 | 28.1% | 325 | 28.1% | -0.93 | 34.27 | 32.45 | 36.10 | — |
| — | 0.13 | 0.92 | 0.53 | +0.06 | 28.6% | 330 | 28.6% | -0.96 | 39.12 | 37.30 | 40.95 | — |
| — | — | 1.28 | — | +0.05 | 29.0% | 335 | 29.0% | -0.98 | 44.00 | 42.20 | 45.80 | — |
| — | — | 0.84 | — | +0.03 | 29.5% | 340 | 29.5% | -1.00 | 49.05 | 47.20 | 50.90 | — |
| — | — | 0.51 | — | +0.02 | 30.0% | 345 | 30.0% | -1.00 | 53.83 | 52.15 | 55.50 | — |
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.