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 | |
| — | 52.00 | 56.90 | 54.45 | +1.00 | 58.8% | 235 | 58.8% | -0.02 | — | — | 0.60 | — |
| — | 47.00 | 51.70 | 49.35 | +1.00 | 55.5% | 240 | 55.5% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 42.00 | 46.90 | 44.45 | +1.00 | 52.7% | 245 | 52.7% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 36.60 | 41.70 | 39.15 | +1.00 | 50.3% | 250 | 50.3% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 32.10 | 36.80 | 34.45 | +0.99 | 48.4% | 255 | 48.4% | -0.06 | 0.62 | 0.40 | 0.85 | — |
| — | 28.60 | 34.50 | 31.55 | +0.98 | 47.6% | 257.5 | 47.6% | -0.07 | 0.68 | 0.25 | 1.10 | — |
| — | 27.20 | 32.50 | 29.85 | +0.97 | 47.0% | 260 | 47.0% | -0.08 | 1.02 | 0.80 | 1.25 | — |
| — | 23.40 | 29.80 | 26.60 | +0.95 | 46.4% | 262.5 | 46.4% | -0.10 | 1.02 | 0.85 | 1.20 | — |
| — | 22.60 | 28.00 | 25.30 | +0.92 | 45.9% | 265 | 45.9% | -0.12 | 1.30 | 1.20 | 1.40 | — |
| — | 19.60 | 25.40 | 22.50 | +0.89 | 45.6% | 267.5 | 45.6% | -0.15 | 1.68 | 1.55 | 1.80 | — |
| — | 18.20 | 22.10 | 20.15 | +0.85 | 45.3% | 270 | 45.3% | -0.18 | 2.20 | 2.00 | 2.40 | — |
| — | 16.40 | 21.40 | 18.90 | +0.81 | 45.0% | 272.5 | 45.0% | -0.21 | 2.67 | 2.35 | 3.00 | — |
| — | 14.50 | 17.50 | 16.00 | +0.77 | 44.9% | 275 | 44.9% | -0.25 | 3.23 | 2.85 | 3.60 | — |
| — | 13.30 | 16.00 | 14.65 | +0.72 | 44.8% | 277.5 | 44.8% | -0.29 | 4.00 | 3.10 | 4.90 | — |
| — | 11.00 | 14.00 | 12.50 | +0.68 | 44.7% | 280 | 44.7% | -0.33 | 4.70 | 4.30 | 5.10 | — |
| — | 10.20 | 12.90 | 11.55 | +0.63 | 44.7% | 282.5 | 44.7% | -0.37 | 5.60 | 4.60 | 6.60 | — |
| — | 8.20 | 10.70 | 9.45 | +0.58 | 44.7% | 285 | 44.7% | -0.42 | 6.50 | 5.60 | 7.40 | — |
| — | 7.80 | 10.40 | 9.10 | +0.54 | 44.8% | 287.5 | 44.8% | -0.47 | 8.05 | 7.10 | 9.00 | — |
| — | 6.40 | 9.00 | 7.70 | +0.49 | 44.9% | 290 | 44.9% | -0.51 | 9.60 | 8.90 | 10.30 | — |
| — | 5.80 | 7.40 | 6.60 | +0.44 | 45.0% | 292.5 | 45.0% | -0.56 | 10.30 | 8.10 | 12.50 | — |
| — | 4.70 | 5.90 | 5.30 | +0.40 | 45.2% | 295 | 45.2% | -0.60 | 12.55 | 11.40 | 13.70 | — |
| — | 3.30 | 5.40 | 4.35 | +0.36 | 45.4% | 297.5 | 45.4% | -0.65 | 15.20 | 12.40 | 18.00 | — |
| — | 3.50 | 4.70 | 4.10 | +0.32 | 45.6% | 300 | 45.6% | -0.69 | 16.20 | 15.00 | 17.40 | — |
| — | 2.75 | 3.90 | 3.33 | +0.28 | 45.8% | 302.5 | 45.8% | -0.72 | 18.00 | 15.00 | 21.00 | — |
| — | 2.35 | 3.10 | 2.73 | +0.25 | 46.1% | 305 | 46.1% | -0.76 | 20.00 | 18.20 | 21.80 | — |
| — | 1.85 | 2.65 | 2.25 | +0.21 | 46.3% | 307.5 | 46.3% | -0.79 | 21.95 | 19.30 | 24.60 | — |
| — | 1.45 | 2.25 | 1.85 | +0.19 | 46.6% | 310 | 46.6% | -0.82 | 24.00 | 22.00 | 26.00 | — |
| — | 0.70 | 1.90 | 1.30 | +0.16 | 46.9% | 312.5 | 46.9% | -0.84 | 25.30 | 21.90 | 28.70 | — |
| — | 0.50 | 1.95 | 1.23 | +0.14 | 47.2% | 315 | 47.2% | -0.87 | 28.40 | 26.30 | 30.50 | — |
| — | 0.70 | 1.40 | 1.05 | +0.12 | 47.5% | 317.5 | 47.5% | -0.89 | 30.65 | 28.10 | 33.20 | — |
| — | 0.30 | 1.85 | 1.07 | +0.10 | 47.8% | 320 | 47.8% | -0.90 | 33.05 | 31.00 | 35.10 | — |
| — | 0.40 | 1.25 | 0.82 | +0.09 | 48.2% | 322.5 | 48.2% | -0.92 | 35.15 | 32.40 | 37.90 | — |
| — | 0.30 | 0.75 | 0.53 | +0.07 | 48.5% | 325 | 48.5% | -0.93 | 37.50 | 34.80 | 40.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.06 | 48.9% | 327.5 | 48.9% | -0.94 | 39.95 | 37.30 | 42.60 | — |
| — | — | 0.60 | — | +0.05 | 49.2% | 330 | 49.2% | -0.95 | 42.05 | 38.40 | 45.70 | — |
| — | 0.05 | 0.60 | 0.33 | +0.05 | 49.6% | 332.5 | 49.6% | -0.96 | 44.85 | 42.20 | 47.50 | — |
| — | — | 0.50 | — | +0.04 | 50.0% | 335 | 50.0% | -0.97 | 47.25 | 44.60 | 49.90 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | — | 0.45 | — | +0.03 | 50.7% | 340 | 50.7% | -0.98 | 52.95 | 50.40 | 55.50 | — |
| — | — | 1.55 | — | +0.02 | 51.3% | 345 | 51.3% | -0.99 | 57.55 | 54.50 | 60.60 | — |
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.