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 | |
| — | 53.00 | 61.40 | 57.20 | +1.00 | 53.4% | 232.5 | 53.4% | -0.00 | — | — | 4.30 | — |
| — | 50.90 | 58.70 | 54.80 | +1.00 | 53.0% | 235 | 53.0% | -0.00 | — | — | 4.50 | — |
| — | 49.50 | 54.60 | 52.05 | +1.00 | 52.7% | 237.5 | 52.7% | -0.00 | — | — | 4.30 | — |
| — | 47.00 | 52.10 | 49.55 | +1.00 | 52.4% | 240 | 52.4% | -0.00 | — | — | 0.05 | — |
| — | 44.50 | 49.40 | 46.95 | +1.00 | 52.2% | 242.5 | 52.2% | -0.00 | — | — | 4.30 | — |
| — | 42.00 | 46.90 | 44.45 | +1.00 | 52.1% | 245 | 52.1% | -0.00 | — | — | 0.50 | — |
| — | 39.50 | 44.10 | 41.80 | +1.00 | 52.0% | 247.5 | 52.0% | -0.00 | — | — | 1.10 | — |
| — | 37.00 | 41.90 | 39.45 | +1.00 | 52.0% | 250 | 52.0% | -0.00 | — | — | 0.30 | — |
| — | 34.50 | 39.40 | 36.95 | +1.00 | 52.1% | 252.5 | 52.1% | -0.00 | — | — | 3.50 | — |
| — | 32.00 | 36.30 | 34.15 | +1.00 | 52.2% | 255 | 52.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 29.50 | 34.70 | 32.10 | +1.00 | 52.4% | 257.5 | 52.4% | -0.01 | — | — | 3.60 | — |
| — | 26.50 | 33.10 | 29.80 | +1.00 | 52.6% | 260 | 52.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 24.50 | 30.80 | 27.65 | +1.00 | 52.6% | 262.5 | 52.6% | -0.02 | — | — | 0.20 | — |
| — | 20.60 | 27.10 | 23.85 | +0.99 | 52.4% | 265 | 52.4% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 19.60 | 23.40 | 21.50 | +0.98 | 51.9% | 267.5 | 51.9% | -0.05 | 0.40 | 0.15 | 0.65 | — |
| — | 17.20 | 21.00 | 19.10 | +0.97 | 51.2% | 270 | 51.2% | -0.07 | 0.40 | 0.30 | 0.50 | — |
| — | 15.40 | 18.40 | 16.90 | +0.95 | 50.2% | 272.5 | 50.2% | -0.10 | 0.78 | 0.45 | 1.10 | — |
| — | 12.30 | 18.60 | 15.45 | +0.92 | 49.4% | 275 | 49.4% | -0.14 | 1.00 | 0.70 | 1.30 | — |
| — | 10.60 | 13.60 | 12.10 | +0.87 | 48.8% | 277.5 | 48.8% | -0.19 | 1.25 | 0.95 | 1.55 | — |
| — | 8.90 | 11.30 | 10.10 | +0.81 | 48.5% | 280 | 48.5% | -0.25 | 1.93 | 1.60 | 2.25 | — |
| — | 6.80 | 11.10 | 8.95 | +0.75 | 48.2% | 282.5 | 48.2% | -0.31 | 2.75 | 2.20 | 3.30 | — |
| — | 4.80 | 7.60 | 6.20 | +0.66 | 48.1% | 285 | 48.1% | -0.39 | 3.90 | 3.30 | 4.50 | — |
| — | 5.00 | 6.20 | 5.60 | +0.57 | 48.0% | 287.5 | 48.0% | -0.46 | 4.40 | 3.50 | 5.30 | — |
| — | 3.70 | 6.00 | 4.85 | +0.48 | 48.1% | 290 | 48.1% | -0.55 | 5.95 | 5.30 | 6.60 | — |
| — | 2.75 | 3.70 | 3.23 | +0.40 | 48.2% | 292.5 | 48.2% | -0.62 | 7.55 | 6.50 | 8.60 | — |
| — | 2.10 | 2.70 | 2.40 | +0.32 | 48.5% | 295 | 48.5% | -0.69 | 8.90 | 7.40 | 10.40 | — |
| — | 1.55 | 2.40 | 1.98 | +0.25 | 48.9% | 297.5 | 48.9% | -0.75 | 12.20 | 10.10 | 14.30 | — |
| — | 1.00 | 1.40 | 1.20 | +0.20 | 49.4% | 300 | 49.4% | -0.81 | 13.60 | 11.20 | 16.00 | — |
| — | 0.50 | 1.25 | 0.88 | +0.15 | 50.1% | 302.5 | 50.1% | -0.85 | 15.05 | 11.60 | 18.50 | — |
| — | 0.45 | 0.75 | 0.60 | +0.12 | 51.0% | 305 | 51.0% | -0.89 | 17.65 | 13.90 | 21.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.09 | 52.2% | 307.5 | 52.2% | -0.91 | 20.70 | 17.70 | 23.70 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 53.6% | 310 | 53.6% | -0.93 | 22.30 | 18.60 | 26.00 | — |
| — | 0.10 | 0.55 | 0.33 | +0.06 | 55.1% | 312.5 | 55.1% | -0.95 | 24.70 | 20.90 | 28.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 56.9% | 315 | 56.9% | -0.96 | 26.25 | 23.30 | 29.20 | — |
| — | — | 0.85 | — | +0.04 | 58.7% | 317.5 | 58.7% | -0.97 | 30.25 | 27.10 | 33.40 | — |
| — | — | 0.25 | — | +0.03 | 60.6% | 320 | 60.6% | -0.97 | 32.65 | 29.30 | 36.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 62.5% | 322.5 | 62.5% | -0.98 | 35.80 | 33.20 | 38.40 | — |
| — | — | 4.30 | — | +0.02 | 64.3% | 325 | 64.3% | -0.98 | 36.85 | 34.30 | 39.40 | — |
| — | — | 1.10 | — | +0.02 | 66.0% | 327.5 | 66.0% | -0.98 | 40.15 | 37.10 | 43.20 | — |
| — | — | 0.55 | — | +0.01 | 67.4% | 330 | 67.4% | -0.99 | 41.90 | 37.80 | 46.00 | — |
| — | — | 1.25 | — | +0.01 | 68.5% | 332.5 | 68.5% | -0.99 | 45.20 | 42.00 | 48.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 69.1% | 335 | 69.1% | -0.99 | 47.95 | 45.00 | 50.90 | — |
| — | — | 4.30 | — | +0.00 | 68.7% | 340 | 68.7% | -1.00 | 52.70 | 49.50 | 55.90 | — |
| — | — | 0.15 | — | +0.00 | 66.9% | 345 | 66.9% | -1.00 | 57.70 | 54.50 | 60.90 | — |
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.