Spot 288.77
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.80 | 60.70 | 59.25 | +1.00 | 51.4% | 230 | 51.4% | +0.00 | — | — | 0.60 | — |
| — | 54.70 | 57.30 | 56.00 | +1.00 | 52.8% | 232.5 | 52.8% | -0.00 | — | — | 2.15 | — |
| — | 52.20 | 55.20 | 53.70 | +1.00 | 54.9% | 235 | 54.9% | -0.00 | — | — | 0.05 | — |
| — | 49.70 | 52.60 | 51.15 | +1.00 | 57.6% | 237.5 | 57.6% | -0.00 | — | — | 2.15 | — |
| — | 47.20 | 50.00 | 48.60 | +1.00 | 60.5% | 240 | 60.5% | -0.00 | — | — | 0.05 | — |
| — | 44.70 | 47.70 | 46.20 | +1.00 | 63.4% | 242.5 | 63.4% | -0.00 | — | — | 2.15 | — |
| — | 42.30 | 44.90 | 43.60 | +1.00 | 65.8% | 245 | 65.8% | -0.00 | — | — | 0.05 | — |
| — | 39.80 | 42.30 | 41.05 | +0.99 | 67.3% | 247.5 | 67.3% | -0.00 | — | — | 2.15 | — |
| — | 37.20 | 40.30 | 38.75 | +0.99 | 67.7% | 250 | 67.7% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 34.70 | 37.60 | 36.15 | +0.99 | 66.9% | 252.5 | 66.9% | -0.01 | — | — | 1.00 | — |
| — | 32.70 | 35.00 | 33.85 | +0.98 | 65.0% | 255 | 65.0% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 29.80 | 33.10 | 31.45 | +0.98 | 62.3% | 257.5 | 62.3% | -0.02 | — | — | 0.15 | — |
| — | 27.30 | 29.90 | 28.60 | +0.98 | 59.2% | 260 | 59.2% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 24.80 | 27.90 | 26.35 | +0.97 | 56.0% | 262.5 | 56.0% | -0.03 | — | — | 2.10 | — |
| — | 22.90 | 24.80 | 23.85 | +0.97 | 53.0% | 265 | 53.0% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 20.50 | 23.30 | 21.90 | +0.95 | 50.4% | 267.5 | 50.4% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 17.70 | 20.40 | 19.05 | +0.94 | 48.3% | 270 | 48.3% | -0.06 | 0.35 | 0.25 | 0.45 | — |
| — | 15.60 | 18.40 | 17.00 | +0.92 | 46.7% | 272.5 | 46.7% | -0.08 | 0.62 | 0.15 | 1.10 | — |
| — | 13.50 | 16.20 | 14.85 | +0.88 | 45.5% | 275 | 45.5% | -0.12 | 0.80 | 0.30 | 1.30 | — |
| — | 11.70 | 13.20 | 12.45 | +0.84 | 44.7% | 277.5 | 44.7% | -0.16 | 1.25 | 0.75 | 1.75 | — |
| — | 9.20 | 12.00 | 10.60 | +0.79 | 44.2% | 280 | 44.2% | -0.22 | 1.55 | 0.85 | 2.25 | — |
| — | 7.30 | 9.60 | 8.45 | +0.72 | 43.9% | 282.5 | 43.9% | -0.28 | 1.95 | 1.85 | 2.05 | — |
| — | 6.20 | 8.20 | 7.20 | +0.64 | 43.8% | 285 | 43.8% | -0.36 | 2.80 | 2.20 | 3.40 | — |
| — | 4.90 | 5.60 | 5.25 | +0.56 | 43.8% | 287.5 | 43.8% | -0.44 | 3.95 | 3.30 | 4.60 | — |
| — | 3.00 | 5.00 | 4.00 | +0.47 | 43.9% | 290 | 43.9% | -0.53 | 5.15 | 4.40 | 5.90 | — |
| — | 2.15 | 4.30 | 3.23 | +0.39 | 44.1% | 292.5 | 44.1% | -0.61 | 6.45 | 5.20 | 7.70 | — |
| — | 1.35 | 3.10 | 2.23 | +0.32 | 44.3% | 295 | 44.3% | -0.69 | 8.30 | 7.60 | 9.00 | — |
| — | 0.40 | 2.05 | 1.23 | +0.24 | 44.6% | 297.5 | 44.6% | -0.76 | 10.00 | 9.00 | 11.00 | — |
| — | 0.75 | 1.25 | 1.00 | +0.19 | 44.8% | 300 | 44.8% | -0.82 | 12.35 | 11.30 | 13.40 | — |
| — | 0.05 | 1.90 | 0.97 | +0.13 | 45.1% | 302.5 | 45.1% | -0.87 | 14.20 | 12.80 | 15.60 | — |
| — | 0.20 | 0.75 | 0.47 | +0.10 | 45.3% | 305 | 45.3% | -0.91 | 17.00 | 15.70 | 18.30 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 45.8% | 310 | 45.8% | -0.96 | 21.55 | 20.00 | 23.10 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | — | 0.25 | — | +0.02 | 46.2% | 315 | 46.2% | -0.98 | 26.55 | 25.10 | 28.00 | — |
| — | — | 2.15 | — | +0.01 | 46.6% | 320 | 46.6% | -1.00 | 31.40 | 29.90 | 32.90 | — |
| — | — | 0.05 | — | +0.00 | 47.0% | 325 | 47.0% | -1.00 | 36.40 | 34.90 | 37.90 | — |
| — | — | 0.75 | — | +0.00 | 47.4% | 330 | 47.4% | -1.00 | 41.40 | 39.90 | 42.90 | — |
| — | — | 2.15 | — | +0.00 | 47.9% | 335 | 47.9% | -1.00 | 46.55 | 45.20 | 47.90 | — |
| — | — | 0.05 | — | +0.00 | 48.4% | 340 | 48.4% | -1.00 | 51.50 | 50.10 | 52.90 | — |
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.