Spot 289.82
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 57.60 | 55.20 | +0.95 | 48.6% | 235 | 48.6% | -0.06 | 1.52 | 1.05 | 2.00 | — |
| — | 46.80 | 54.70 | 50.75 | +0.92 | 48.3% | 240 | 48.3% | -0.08 | 1.88 | 1.50 | 2.25 | — |
| — | 43.80 | 50.30 | 47.05 | +0.90 | 47.9% | 245 | 47.9% | -0.10 | 2.62 | 1.95 | 3.30 | — |
| — | 39.50 | 44.70 | 42.10 | +0.87 | 47.6% | 250 | 47.6% | -0.13 | 3.12 | 2.55 | 3.70 | — |
| — | 35.30 | 40.60 | 37.95 | — | — | 255 | 47.2% | -0.16 | 3.95 | 3.40 | 4.50 | — |
| — | 31.80 | 36.70 | 34.25 | +0.80 | 46.9% | 260 | 46.9% | -0.20 | 4.95 | 4.30 | 5.60 | — |
| — | 27.60 | 32.00 | 29.80 | +0.76 | 46.7% | 265 | — | — | 6.20 | 5.40 | 7.00 | — |
| — | 25.00 | 27.90 | 26.45 | +0.72 | 46.4% | 270 | 46.4% | -0.28 | 7.65 | 7.00 | 8.30 | — |
| — | 21.20 | 24.30 | 22.75 | +0.67 | 46.2% | 275 | — | — | 9.45 | 8.50 | 10.40 | — |
| — | 18.40 | 21.30 | 19.85 | +0.62 | 46.0% | 280 | 46.0% | -0.38 | 11.30 | 10.10 | 12.50 | — |
| — | 15.90 | 18.60 | 17.25 | +0.57 | 45.9% | 285 | 45.9% | -0.43 | 13.55 | 12.40 | 14.70 | — |
| — | 13.50 | 16.20 | 14.85 | +0.52 | 45.8% | 290 | 45.8% | -0.48 | 16.10 | 15.00 | 17.20 | — |
| — | 11.50 | 13.80 | 12.65 | +0.47 | 45.8% | 295 | 45.8% | -0.54 | 18.90 | 17.80 | 20.00 | — |
| — | 9.60 | 11.00 | 10.30 | +0.42 | 45.8% | 300 | 45.8% | -0.59 | 22.00 | 20.00 | 24.00 | — |
| — | 7.90 | 9.80 | 8.85 | +0.37 | 45.9% | 305 | 45.9% | -0.63 | 25.20 | 24.10 | 26.30 | — |
| — | 6.60 | 10.90 | 8.75 | +0.33 | 46.0% | 310 | 46.0% | -0.68 | 28.40 | 27.10 | 29.70 | — |
| — | 5.20 | 7.10 | 6.15 | +0.29 | 46.2% | 315 | 46.2% | -0.72 | 33.50 | 30.70 | 36.30 | — |
| — | 4.30 | 5.70 | 5.00 | +0.25 | 46.5% | 320 | 46.5% | -0.76 | 36.50 | 33.00 | 40.00 | — |
| — | 1.70 | 5.00 | 3.35 | +0.22 | 46.8% | 325 | 46.8% | -0.79 | 40.25 | 36.80 | 43.70 | — |
| — | 2.95 | 4.00 | 3.48 | +0.19 | 47.1% | 330 | 47.1% | -0.82 | 45.00 | 41.80 | 48.20 | — |
| — | 2.20 | 4.10 | 3.15 | +0.16 | 47.5% | 335 | 47.5% | -0.85 | 49.00 | 45.20 | 52.80 | — |
| — | 1.70 | 3.30 | 2.50 | +0.14 | 48.0% | 340 | 48.0% | -0.87 | 53.65 | 51.30 | 56.00 | — |
| — | 1.45 | 3.00 | 2.23 | +0.12 | 48.5% | 345 | 48.5% | -0.89 | 58.45 | 55.40 | 61.50 | — |
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.