Spot 289.00
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 57.75 | 56.38 | +0.94 | 50.4% | 235 | 50.4% | -0.07 | 1.36 | 0.74 | 1.98 | — |
| — | 49.85 | 53.20 | 51.52 | +0.93 | 49.8% | 240 | 49.8% | -0.09 | 1.82 | 1.68 | 1.97 | — |
| — | 45.20 | 48.65 | 46.92 | +0.90 | 49.2% | 245 | 49.2% | -0.11 | 2.25 | 1.81 | 2.70 | — |
| 0 | 40.80 | 44.30 | 42.55 | +0.88 | 51.6% | 250 | 48.7% | -0.14 | 2.95 | 2.50 | 3.40 | — |
| — | 37.15 | 40.10 | 38.62 | +0.85 | 48.3% | 255 | 48.3% | -0.17 | 3.92 | 2.98 | 4.85 | — |
| — | 33.55 | 35.65 | 34.60 | +0.81 | 47.8% | 260 | 47.8% | -0.20 | 4.80 | 4.35 | 5.25 | — |
| — | 29.25 | 32.00 | 30.62 | +0.77 | 47.5% | 265 | 47.5% | -0.24 | 5.83 | 4.95 | 6.70 | — |
| — | 25.90 | 28.35 | 27.12 | +0.73 | 47.1% | 270 | 47.1% | -0.29 | 7.47 | 6.95 | 8.00 | — |
| — | 22.05 | 24.95 | 23.50 | +0.68 | 46.9% | 275 | 46.9% | -0.34 | 9.28 | 8.30 | 10.25 | — |
| — | 19.45 | 21.85 | 20.65 | +0.63 | 46.6% | 280 | 46.6% | -0.39 | 11.22 | 10.45 | 12.00 | — |
| — | 16.85 | 19.15 | 18.00 | +0.57 | 46.4% | 285 | 46.4% | -0.44 | 13.43 | 12.65 | 14.20 | — |
| — | 14.30 | 16.10 | 15.20 | +0.52 | 46.2% | 290 | 46.2% | -0.49 | 16.20 | 15.10 | 17.30 | — |
| — | 11.80 | 14.35 | 13.07 | — | — | 295 | — | — | 18.50 | 17.25 | 19.75 | — |
| — | 9.80 | 11.95 | 10.88 | +0.42 | 46.0% | 300 | 46.0% | -0.59 | 21.73 | 20.75 | 22.70 | — |
| — | 7.75 | 9.75 | 8.75 | +0.37 | 45.9% | 305 | 45.9% | -0.64 | 25.07 | 23.65 | 26.50 | — |
| — | 6.50 | 9.10 | 7.80 | +0.32 | 45.8% | 310 | 45.8% | -0.69 | 28.65 | 27.25 | 30.05 | — |
| — | 5.05 | 7.45 | 6.25 | +0.28 | 45.8% | 315 | 45.8% | -0.73 | 32.38 | 30.90 | 33.85 | — |
| — | 4.00 | 6.40 | 5.20 | +0.24 | 45.8% | 320 | 45.8% | -0.77 | 36.12 | 34.80 | 37.45 | — |
| — | 3.05 | 5.60 | 4.33 | +0.20 | 45.8% | 325 | 45.8% | -0.80 | 39.83 | 38.60 | 41.05 | — |
| — | 2.40 | 4.90 | 3.65 | +0.17 | 45.7% | 330 | 45.7% | -0.83 | 44.55 | 42.85 | 46.25 | — |
| — | 2.38 | 4.05 | 3.21 | +0.14 | 45.7% | 335 | 45.7% | -0.86 | 48.38 | 47.20 | 49.55 | — |
| — | 1.72 | 3.10 | 2.41 | +0.12 | 45.7% | 340 | 45.7% | -0.89 | 53.40 | 51.65 | 55.15 | — |
| — | 1.37 | 2.35 | 1.86 | +0.10 | 45.7% | 345 | 45.7% | -0.91 | 57.70 | 56.25 | 59.15 | — |
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.