Spot 290.75
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.45 | 58.90 | 57.17 | — | — | 235 | — | — | — | — | 0.96 | — |
| — | 51.10 | 54.00 | 52.55 | +0.97 | 33.4% | 240 | 33.4% | -0.03 | — | — | 0.95 | — |
| — | 46.25 | 49.10 | 47.67 | +0.97 | 32.0% | 245 | 32.0% | -0.04 | — | — | 1.43 | — |
| — | 41.10 | 44.35 | 42.73 | +0.95 | 30.8% | 250 | 30.8% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 36.80 | 39.55 | 38.17 | +0.94 | 29.8% | 255 | 29.8% | -0.06 | 0.97 | 0.45 | 1.50 | — |
| — | 32.15 | 34.90 | 33.52 | +0.91 | 29.0% | 260 | 29.0% | -0.09 | 0.98 | 0.71 | 1.25 | — |
| — | 27.85 | 30.10 | 28.98 | +0.88 | 28.3% | 265 | 28.3% | -0.13 | 1.52 | 1.28 | 1.77 | — |
| — | 23.60 | 26.10 | 24.85 | +0.83 | 27.8% | 270 | 27.8% | -0.17 | 2.16 | 1.97 | 2.35 | — |
| — | 18.65 | 22.10 | 20.38 | +0.77 | 27.5% | 275 | 27.5% | -0.23 | 3.06 | 2.87 | 3.25 | — |
| — | 15.75 | 17.95 | 16.85 | +0.71 | 27.3% | 280 | 27.3% | -0.30 | 4.35 | 3.80 | 4.90 | — |
| — | 11.85 | 14.65 | 13.25 | +0.63 | 27.2% | 285 | 27.2% | -0.37 | 5.55 | 4.60 | 6.50 | — |
| — | 9.25 | 12.25 | 10.75 | +0.55 | 27.2% | 290 | 27.2% | -0.46 | 8.12 | 6.55 | 9.70 | — |
| — | 6.90 | 9.40 | 8.15 | +0.47 | 27.3% | 295 | 27.3% | -0.54 | 10.60 | 8.90 | 12.30 | — |
| — | 4.60 | 7.75 | 6.17 | +0.39 | 27.4% | 300 | 27.4% | -0.62 | 13.68 | 12.50 | 14.85 | — |
| — | 3.25 | 4.90 | 4.08 | +0.32 | 27.5% | 305 | 27.5% | -0.69 | 17.30 | 16.00 | 18.60 | — |
| — | 2.64 | 3.60 | 3.12 | +0.26 | 27.7% | 310 | 27.7% | -0.76 | 20.65 | 19.65 | 21.65 | — |
| — | 1.34 | 3.10 | 2.22 | +0.20 | 27.9% | 315 | — | — | 25.23 | 24.05 | 26.40 | — |
| — | 0.92 | 2.22 | 1.57 | +0.16 | 28.1% | 320 | 28.1% | -0.86 | 29.73 | 28.15 | 31.30 | — |
| — | 0.72 | 1.72 | 1.22 | +0.12 | 28.4% | 325 | 28.4% | -0.90 | 34.00 | 32.55 | 35.45 | — |
| — | 0.60 | 0.90 | 0.75 | +0.09 | 28.6% | 330 | 28.6% | -0.93 | 39.12 | 37.40 | 40.85 | — |
| — | 0.24 | 1.05 | 0.65 | +0.07 | 28.8% | 335 | 28.8% | -0.96 | 44.23 | 42.20 | 46.25 | — |
| — | — | 1.44 | — | +0.05 | 29.0% | 340 | 29.0% | -0.98 | 49.23 | 47.15 | 51.30 | — |
| — | — | 1.11 | — | +0.04 | 29.2% | 345 | 29.2% | -1.00 | 54.00 | 52.15 | 55.85 | — |
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.