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 | |
| — | 57.30 | 60.90 | 59.10 | +1.00 | 47.4% | 230 | 47.4% | -0.00 | — | — | 0.80 | — |
| — | 54.90 | 57.70 | 56.30 | +1.00 | 47.3% | 232.5 | 47.3% | -0.00 | — | — | 0.55 | — |
| — | 52.30 | 55.30 | 53.80 | +1.00 | 47.1% | 235 | 47.1% | -0.00 | — | — | 1.05 | — |
| — | 49.80 | 53.50 | 51.65 | +1.00 | 46.9% | 237.5 | 46.9% | -0.00 | — | — | 0.90 | — |
| — | 47.40 | 50.90 | 49.15 | +0.99 | 46.6% | 240 | 46.6% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 44.90 | 48.10 | 46.50 | +0.99 | 46.3% | 242.5 | 46.3% | -0.01 | — | — | 0.30 | — |
| — | 42.50 | 45.40 | 43.95 | +0.99 | 45.9% | 245 | 45.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 39.90 | 43.60 | 41.75 | +0.98 | 45.5% | 247.5 | 45.5% | -0.02 | — | — | 0.40 | — |
| — | 38.00 | 40.50 | 39.25 | +0.98 | 45.0% | 250 | 45.0% | -0.02 | 0.45 | 0.15 | 0.75 | — |
| — | 35.00 | 38.00 | 36.50 | — | — | 252.5 | — | — | — | — | 0.30 | — |
| — | 32.70 | 35.60 | 34.15 | — | — | 255 | 44.1% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 30.20 | 32.90 | 31.55 | — | — | 257.5 | — | — | — | — | 1.05 | — |
| — | 27.80 | 31.00 | 29.40 | — | — | 260 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 25.50 | 28.30 | 26.90 | +0.92 | 42.7% | 262.5 | — | — | 1.45 | 0.25 | 2.65 | — |
| — | 23.10 | 26.40 | 24.75 | — | — | 265 | — | — | 0.95 | 0.70 | 1.20 | — |
| — | 21.40 | 24.10 | 22.75 | — | — | 267.5 | 43.6% | -0.12 | 1.55 | 0.95 | 2.15 | — |
| — | 19.30 | 21.50 | 20.40 | — | — | 270 | — | — | 1.82 | 1.25 | 2.40 | — |
| — | 17.20 | 19.60 | 18.40 | — | — | 272.5 | — | — | 2.02 | 1.60 | 2.45 | — |
| — | 15.40 | 17.60 | 16.50 | — | — | 275 | 40.9% | -0.22 | 2.67 | 2.15 | 3.20 | — |
| — | 13.10 | 15.60 | 14.35 | +0.74 | 40.6% | 277.5 | 40.6% | -0.26 | 3.33 | 1.45 | 5.20 | — |
| — | 12.40 | 14.10 | 13.25 | +0.70 | 40.4% | 280 | 40.4% | -0.30 | 4.25 | 3.10 | 5.40 | — |
| — | 10.70 | 11.90 | 11.30 | +0.65 | 40.2% | 282.5 | 40.2% | -0.35 | 4.55 | 3.20 | 5.90 | — |
| — | 9.00 | 10.60 | 9.80 | +0.60 | 40.0% | 285 | 40.0% | -0.40 | 5.95 | 5.00 | 6.90 | — |
| — | 7.80 | 8.90 | 8.35 | +0.55 | 39.9% | 287.5 | 39.9% | -0.45 | 6.65 | 6.30 | 7.00 | — |
| — | 6.50 | 7.60 | 7.05 | +0.50 | 39.8% | 290 | 39.8% | -0.51 | 7.75 | 7.00 | 8.50 | — |
| — | 5.50 | 6.60 | 6.05 | +0.44 | 39.7% | 292.5 | 39.7% | -0.56 | 9.80 | 9.00 | 10.60 | — |
| — | 4.60 | 5.30 | 4.95 | +0.39 | 39.6% | 295 | 39.6% | -0.61 | 11.10 | 10.20 | 12.00 | — |
| — | 3.50 | 4.90 | 4.20 | +0.34 | 39.5% | 297.5 | 39.5% | -0.66 | 12.85 | 12.00 | 13.70 | — |
| — | 2.90 | 3.90 | 3.40 | +0.30 | 39.5% | 300 | 39.5% | -0.71 | 14.50 | 13.50 | 15.50 | — |
| — | 2.35 | 3.50 | 2.92 | +0.25 | 39.5% | 302.5 | 39.5% | -0.75 | 16.45 | 15.50 | 17.40 | — |
| — | 0.40 | 3.10 | 1.75 | +0.22 | 39.5% | 305 | 39.5% | -0.79 | 18.55 | 17.10 | 20.00 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 0.80 | 1.65 | 1.23 | +0.15 | 39.5% | 310 | 39.5% | -0.86 | 22.70 | 21.20 | 24.20 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | — | 1.60 | — | +0.10 | 39.6% | 315 | 39.6% | -0.91 | 27.00 | 25.50 | 28.50 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.30 | 1.20 | 0.75 | +0.07 | 39.7% | 320 | 39.7% | -0.94 | 31.55 | 29.80 | 33.30 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | 2.20 | — | +0.04 | 39.9% | 325 | 39.9% | -0.97 | 36.75 | 35.40 | 38.10 | — |
| — | — | 0.50 | — | +0.02 | 40.2% | 330 | 40.2% | -0.99 | 41.75 | 40.40 | 43.10 | — |
| — | — | 0.65 | — | +0.01 | 40.5% | 335 | 40.5% | -1.00 | 46.35 | 44.80 | 47.90 | — |
| — | — | 0.30 | — | +0.01 | 40.8% | 340 | 40.8% | -1.00 | 51.20 | 49.50 | 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.