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 | |
| — | 53.50 | 56.15 | 54.83 | — | — | 235 | 60.4% | -0.00 | — | — | 2.13 | — |
| — | 48.50 | 51.15 | 49.83 | +1.00 | 65.2% | 240 | 65.2% | -0.00 | — | — | 2.13 | — |
| — | 45.95 | 48.65 | 47.30 | +1.00 | 66.5% | 242.5 | 66.5% | -0.00 | — | — | 2.13 | — |
| — | 43.50 | 46.15 | 44.83 | +1.00 | 66.4% | 245 | 66.4% | -0.00 | — | — | 0.14 | — |
| — | 41.15 | 43.65 | 42.40 | +1.00 | 64.8% | 247.5 | 64.8% | -0.00 | — | — | 2.13 | — |
| — | 37.75 | 41.20 | 39.48 | +1.00 | 61.8% | 250 | 61.8% | -0.00 | — | — | 2.13 | — |
| — | 36.15 | 38.45 | 37.30 | +1.00 | 58.0% | 252.5 | 58.0% | -0.00 | — | — | 2.13 | — |
| — | 33.25 | 36.25 | 34.75 | +1.00 | 54.0% | 255 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 30.70 | 33.70 | 32.20 | +1.00 | 50.4% | 257.5 | 50.4% | -0.00 | — | — | 2.13 | — |
| — | 28.25 | 30.90 | 29.57 | +1.00 | 47.4% | 260 | 47.4% | -0.00 | — | — | 2.13 | — |
| — | 26.00 | 28.70 | 27.35 | +1.00 | 45.4% | 262.5 | 45.4% | -0.00 | — | — | 2.14 | — |
| — | 23.45 | 26.20 | 24.82 | +1.00 | 44.2% | 265 | 44.2% | -0.00 | — | — | 0.30 | — |
| — | 21.30 | 23.45 | 22.38 | +0.99 | 43.4% | 267.5 | 43.4% | -0.01 | — | — | 1.87 | — |
| — | 18.60 | 20.95 | 19.77 | +0.99 | 42.9% | 270 | 42.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 15.85 | 18.90 | 17.38 | +0.97 | 42.7% | 272.5 | 42.7% | -0.03 | — | — | 0.30 | — |
| — | 13.70 | 16.10 | 14.90 | +0.95 | 42.5% | 275 | 42.5% | -0.05 | 0.27 | 0.01 | 0.52 | — |
| — | 11.45 | 13.80 | 12.62 | +0.91 | 42.1% | 277.5 | 42.1% | -0.09 | 0.40 | 0.12 | 0.68 | — |
| — | 8.80 | 11.25 | 10.03 | +0.85 | 41.6% | 280 | 41.6% | -0.15 | 0.58 | 0.31 | 0.86 | — |
| — | 7.25 | 9.30 | 8.28 | +0.78 | 41.0% | 282.5 | 41.0% | -0.22 | 1.03 | 0.59 | 1.47 | — |
| — | 5.35 | 6.95 | 6.15 | +0.69 | 40.6% | 285 | 40.6% | -0.31 | 1.71 | 0.89 | 2.53 | — |
| — | 3.20 | 5.35 | 4.28 | +0.58 | 40.2% | 287.5 | 40.2% | -0.42 | 2.04 | 1.12 | 2.95 | — |
| — | 2.62 | 4.30 | 3.46 | +0.46 | 40.1% | 290 | 40.1% | -0.54 | 3.67 | 2.63 | 4.70 | — |
| — | 0.82 | 3.40 | 2.11 | +0.35 | 40.1% | 292.5 | 40.1% | -0.65 | 4.70 | 3.75 | 5.65 | — |
| — | 0.59 | 2.60 | 1.59 | +0.26 | 40.2% | 295 | 40.2% | -0.74 | 6.83 | 5.60 | 8.05 | — |
| — | 0.42 | 1.20 | 0.81 | +0.17 | 40.3% | 297.5 | 40.3% | -0.83 | 8.72 | 7.50 | 9.95 | — |
| — | 0.36 | 0.75 | 0.56 | +0.11 | 40.4% | 300 | 40.4% | -0.89 | 10.90 | 9.70 | 12.10 | — |
| — | 0.17 | 0.43 | 0.30 | +0.07 | 40.6% | 302.5 | 40.6% | -0.94 | 13.32 | 12.05 | 14.60 | — |
| — | 0.01 | 0.54 | 0.28 | +0.04 | 40.7% | 305 | 40.7% | -0.96 | 15.53 | 14.05 | 17.00 | — |
| — | — | 1.14 | — | +0.02 | 40.8% | 307.5 | 40.8% | -0.98 | 17.98 | 16.75 | 19.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 40.9% | 310 | 40.9% | -0.99 | 20.52 | 19.25 | 21.80 | — |
| — | — | 0.20 | — | +0.01 | 41.0% | 312.5 | 41.0% | -1.00 | 22.95 | 21.45 | 24.45 | — |
| — | — | 2.14 | — | +0.00 | 41.1% | 315 | 41.1% | -1.00 | 25.50 | 24.05 | 26.95 | — |
| — | — | 2.14 | — | +0.00 | 41.2% | 317.5 | 41.2% | -1.00 | 27.95 | 26.45 | 29.45 | — |
| — | — | 0.26 | — | +0.00 | 41.4% | 320 | 41.4% | -1.00 | 30.45 | 28.95 | 31.95 | — |
| — | — | — | — | +0.00 | 41.6% | 322.5 | 41.6% | -1.00 | — | — | — | — |
| — | — | 0.60 | — | +0.00 | 41.9% | 325 | 41.9% | -1.00 | 35.65 | 33.95 | 37.35 | — |
| — | — | 0.10 | — | +0.00 | 42.5% | 330 | 42.5% | -1.00 | 40.55 | 39.25 | 41.85 | — |
| — | — | 2.13 | — | +0.00 | 43.2% | 335 | 43.2% | -1.00 | 45.55 | 43.95 | 47.15 | — |
| — | — | 2.13 | — | +0.00 | 43.9% | 340 | 43.9% | -1.00 | 50.40 | 48.95 | 51.85 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 345 | 44.7% | -1.00 | 55.65 | 53.95 | 57.35 | — |
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.