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 | |
| — | 55.25 | 58.20 | 56.73 | +1.00 | 39.4% | 235 | 39.4% | -0.00 | — | — | 1.15 | — |
| — | 49.95 | 53.20 | 51.58 | +0.99 | 37.8% | 240 | 37.8% | -0.01 | — | — | 1.45 | — |
| — | 45.30 | 48.15 | 46.73 | +0.99 | 36.0% | 245 | 36.0% | -0.01 | — | — | 0.95 | — |
| — | 40.40 | 43.25 | 41.83 | +0.99 | 34.1% | 250 | 34.1% | -0.01 | — | — | 0.75 | 1,051 |
| — | 37.70 | 40.70 | 39.20 | +0.99 | 33.2% | 252.5 | 33.2% | -0.01 | — | — | 1.35 | — |
| — | 35.15 | 38.20 | 36.67 | +0.98 | 32.4% | 255 | 32.4% | -0.02 | — | — | 0.49 | — |
| — | 33.05 | 35.80 | 34.42 | +0.98 | 31.5% | 257.5 | 31.5% | -0.02 | — | — | 0.16 | — |
| — | 30.70 | 32.65 | 31.68 | +0.97 | 30.8% | 260 | 30.8% | -0.03 | — | — | 0.20 | — |
| — | 28.35 | 30.85 | 29.60 | +0.97 | 30.1% | 262.5 | 30.1% | -0.03 | — | — | 0.44 | — |
| — | 25.75 | 28.00 | 26.88 | +0.96 | 29.4% | 265 | 29.4% | -0.05 | — | — | 0.25 | — |
| — | 23.20 | 26.00 | 24.60 | +0.94 | 28.9% | 267.5 | 28.9% | -0.06 | — | — | 0.76 | — |
| — | 20.20 | 23.60 | 21.90 | +0.92 | 28.4% | 270 | 28.4% | -0.08 | 0.26 | 0.13 | 0.38 | — |
| — | 17.95 | 20.80 | 19.38 | +0.90 | 27.9% | 272.5 | 27.9% | -0.10 | 0.57 | 0.39 | 0.76 | — |
| — | 15.65 | 19.00 | 17.32 | +0.87 | 27.5% | 275 | 27.5% | -0.13 | 0.71 | 0.62 | 0.80 | — |
| — | 13.55 | 16.35 | 14.95 | +0.83 | 27.2% | 277.5 | 27.2% | -0.17 | 0.93 | 0.71 | 1.14 | — |
| — | 12.25 | 14.40 | 13.32 | +0.79 | 27.0% | 280 | 27.0% | -0.21 | 1.37 | 1.17 | 1.57 | — |
| — | 9.95 | 12.40 | 11.18 | +0.74 | 26.7% | 282.5 | 26.7% | -0.26 | 1.70 | 1.20 | 2.20 | — |
| — | 8.75 | 10.00 | 9.38 | +0.68 | 26.6% | 285 | 26.6% | -0.32 | 2.73 | 2.47 | 3.00 | — |
| — | 7.15 | 8.40 | 7.78 | +0.61 | 26.5% | 287.5 | 26.5% | -0.39 | 3.52 | 3.15 | 3.90 | — |
| — | 5.20 | 6.65 | 5.92 | +0.54 | 26.4% | 290 | 26.4% | -0.46 | 4.55 | 3.85 | 5.25 | — |
| — | 4.60 | 6.35 | 5.47 | +0.48 | 26.4% | 292.5 | 26.4% | -0.53 | 6.33 | 5.40 | 7.25 | — |
| — | 3.50 | 4.70 | 4.10 | +0.41 | 26.4% | 295 | 26.4% | -0.60 | 7.25 | 5.95 | 8.55 | — |
| — | 2.73 | 3.35 | 3.04 | +0.34 | 26.5% | 297.5 | 26.5% | -0.66 | 9.03 | 7.80 | 10.25 | — |
| — | 2.08 | 2.85 | 2.46 | +0.29 | 26.7% | 300 | 26.7% | -0.72 | 10.90 | 9.80 | 12.00 | — |
| — | 1.27 | 1.87 | 1.57 | +0.23 | 26.8% | 302.5 | 26.8% | -0.77 | 12.62 | 11.30 | 13.95 | — |
| — | 0.91 | 1.35 | 1.13 | +0.19 | 27.1% | 305 | 27.1% | -0.82 | 14.68 | 13.35 | 16.00 | — |
| — | 0.63 | 1.25 | 0.94 | +0.15 | 27.4% | 307.5 | 27.4% | -0.86 | 17.12 | 15.60 | 18.65 | — |
| — | 0.61 | 0.70 | 0.66 | +0.12 | 27.8% | 310 | 27.8% | -0.89 | 19.50 | 18.05 | 20.95 | — |
| — | 0.20 | 0.85 | 0.53 | +0.09 | 28.3% | 312.5 | 28.3% | -0.92 | 21.95 | 20.05 | 23.85 | — |
| — | 0.21 | 0.50 | 0.35 | +0.07 | 28.8% | 315 | 28.8% | -0.94 | 24.62 | 22.95 | 26.30 | — |
| — | 0.01 | 0.40 | 0.20 | +0.06 | 29.5% | 317.5 | 29.5% | -0.96 | 26.55 | 24.80 | 28.30 | — |
| — | — | 0.55 | — | +0.05 | 30.2% | 320 | 30.2% | -0.97 | 29.02 | 27.25 | 30.80 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 31.7% | 325 | 31.7% | -0.99 | 33.95 | 32.30 | 35.60 | — |
| — | 0.03 | 0.23 | 0.13 | +0.02 | 33.4% | 330 | 33.4% | -1.00 | 38.52 | 37.25 | 39.80 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 335 | — | — | 43.62 | 42.20 | 45.05 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 340 | — | — | 48.52 | 47.25 | 49.80 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 345 | — | — | 53.62 | 52.20 | 55.05 | — |
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.