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 | |
| — | 55.10 | 57.90 | 56.50 | +1.00 | 37.7% | 235 | 37.7% | -0.00 | — | — | 2.13 | — |
| — | 50.25 | 52.50 | 51.38 | +1.00 | 36.3% | 240 | 36.3% | -0.00 | — | — | 2.13 | — |
| — | 45.30 | 47.95 | 46.62 | +1.00 | 35.1% | 245 | 35.1% | -0.00 | — | — | 0.25 | — |
| — | 40.20 | 42.85 | 41.52 | +1.00 | 34.0% | 250 | 34.0% | -0.00 | — | — | 0.11 | — |
| — | 35.25 | 37.90 | 36.58 | +1.00 | 33.1% | 255 | 33.1% | -0.00 | — | — | 0.01 | — |
| — | 32.75 | 35.40 | 34.08 | +1.00 | 32.7% | 257.5 | 32.7% | -0.00 | — | — | 0.01 | — |
| — | 29.50 | 33.00 | 31.25 | +1.00 | 32.3% | 260 | 32.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 27.10 | 30.50 | 28.80 | +0.99 | 31.9% | 262.5 | 31.9% | -0.01 | — | — | 0.07 | — |
| — | 25.45 | 27.40 | 26.43 | +0.99 | 31.6% | 265 | 31.6% | -0.01 | — | — | 0.04 | — |
| — | 22.85 | 25.00 | 23.93 | +0.98 | 31.3% | 267.5 | 31.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 20.35 | 22.55 | 21.45 | +0.97 | 31.0% | 270 | 31.0% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 17.75 | 20.05 | 18.90 | +0.96 | 30.7% | 272.5 | 30.7% | -0.04 | — | — | 0.12 | — |
| — | 15.40 | 17.65 | 16.52 | +0.94 | 30.4% | 275 | 30.4% | -0.07 | 0.14 | 0.08 | 0.20 | — |
| — | 12.80 | 15.15 | 13.97 | +0.91 | 30.1% | 277.5 | 30.1% | -0.09 | 0.23 | 0.19 | 0.27 | — |
| — | 11.00 | 13.05 | 12.03 | +0.86 | 29.8% | 280 | 29.8% | -0.14 | 0.43 | 0.36 | 0.50 | — |
| — | 8.75 | 10.75 | 9.75 | — | — | 282.5 | — | — | 0.70 | 0.54 | 0.87 | — |
| — | 6.85 | 8.60 | 7.72 | — | — | 285 | — | — | 1.20 | 1.04 | 1.35 | — |
| — | 4.90 | 6.10 | 5.50 | +0.65 | 29.3% | 287.5 | 29.3% | -0.36 | 1.88 | 1.62 | 2.14 | — |
| — | 3.50 | 4.65 | 4.08 | +0.55 | 29.3% | 290 | — | — | 2.94 | 2.52 | 3.35 | — |
| — | 2.59 | 3.35 | 2.97 | — | — | 292.5 | — | — | 4.17 | 3.70 | 4.65 | — |
| — | 1.72 | 2.24 | 1.98 | +0.35 | 29.6% | 295 | 29.6% | -0.65 | 5.72 | 5.20 | 6.25 | — |
| — | 1.10 | 1.50 | 1.30 | — | — | 297.5 | 29.9% | -0.74 | 7.55 | 6.45 | 8.65 | — |
| — | 0.70 | 0.88 | 0.79 | — | — | 300 | — | — | 9.20 | 8.25 | 10.15 | — |
| — | 0.45 | 0.58 | 0.52 | — | — | 302.5 | 30.6% | -0.86 | 11.70 | 10.85 | 12.55 | — |
| — | 0.24 | 0.32 | 0.28 | — | — | 305 | 31.0% | -0.90 | 14.30 | 13.65 | 14.95 | — |
| — | 0.14 | 0.18 | 0.16 | +0.07 | 31.4% | 307.5 | — | — | 16.57 | 14.80 | 18.35 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 310 | — | — | 19.07 | 17.50 | 20.65 | — |
| — | 0.03 | 0.22 | 0.12 | — | — | 312.5 | — | — | 21.05 | 19.75 | 22.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 32.7% | 315 | 32.7% | -0.98 | 24.02 | 22.70 | 25.35 | — |
| — | — | 0.95 | — | +0.02 | 33.1% | 317.5 | 33.1% | -0.99 | 26.05 | 24.75 | 27.35 | — |
| — | — | 0.04 | — | +0.02 | 33.3% | 320 | 33.3% | -0.99 | 28.85 | 27.70 | 30.00 | — |
| — | — | 0.20 | — | +0.01 | 33.3% | 322.5 | 33.3% | -1.00 | 31.10 | 29.70 | 32.50 | — |
| — | — | 0.01 | — | +0.01 | 33.1% | 325 | 33.1% | -1.00 | 33.75 | 32.70 | 34.80 | — |
| — | — | 0.27 | — | +0.01 | 32.6% | 330 | 32.6% | -1.00 | 38.83 | 37.70 | 39.95 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 335 | 32.3% | -1.00 | 43.88 | 42.20 | 45.55 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 340 | 32.4% | -1.00 | 48.88 | 47.20 | 50.55 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 345 | 32.7% | -1.00 | 53.92 | 52.70 | 55.15 | — |
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.