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 | |
| — | 53.20 | 56.45 | 54.83 | +1.00 | 45.9% | 235 | 45.9% | -0.00 | — | — | 0.38 | — |
| — | 48.85 | 51.45 | 50.15 | +1.00 | 44.9% | 240 | 44.9% | -0.00 | — | — | 0.29 | — |
| — | 46.30 | 48.90 | 47.60 | +0.99 | 44.5% | 242.5 | 44.5% | -0.01 | — | — | 0.95 | — |
| — | 43.05 | 46.50 | 44.77 | +0.99 | 44.0% | 245 | 44.0% | -0.01 | — | — | 0.75 | — |
| — | 41.35 | 43.90 | 42.62 | +0.99 | 43.5% | 247.5 | 43.5% | -0.01 | — | — | 0.95 | — |
| — | 38.55 | 41.50 | 40.02 | +0.99 | 43.0% | 250 | 43.0% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 36.30 | 39.00 | 37.65 | +0.98 | 42.4% | 252.5 | 42.4% | -0.02 | — | — | 0.50 | — |
| — | 33.90 | 36.35 | 35.12 | +0.97 | 41.8% | 255 | 41.8% | -0.03 | — | — | 0.40 | — |
| — | 31.40 | 33.90 | 32.65 | +0.97 | 41.2% | 257.5 | 41.2% | -0.03 | — | — | 0.53 | — |
| — | 29.15 | 31.75 | 30.45 | +0.96 | 40.6% | 260 | 40.6% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 26.55 | 29.05 | 27.80 | +0.94 | 40.0% | 262.5 | 40.0% | -0.06 | 0.46 | 0.25 | 0.66 | — |
| — | 23.80 | 26.65 | 25.23 | +0.93 | 39.4% | 265 | 39.4% | -0.07 | 0.67 | 0.42 | 0.91 | — |
| — | 21.80 | 24.15 | 22.98 | +0.91 | 38.8% | 267.5 | 38.8% | -0.09 | 0.80 | 0.47 | 1.13 | — |
| — | 19.85 | 21.85 | 20.85 | +0.88 | 38.3% | 270 | 38.3% | -0.12 | 1.06 | 0.69 | 1.43 | — |
| — | 17.35 | 20.00 | 18.68 | +0.85 | 37.9% | 272.5 | 37.9% | -0.15 | 1.28 | 0.95 | 1.61 | — |
| — | 15.20 | 17.75 | 16.48 | +0.81 | 37.5% | 275 | 37.5% | -0.19 | 1.62 | 1.32 | 1.93 | — |
| — | 13.75 | 15.65 | 14.70 | +0.77 | 37.2% | 277.5 | 37.2% | -0.23 | 2.21 | 1.80 | 2.63 | — |
| — | 11.25 | 13.75 | 12.50 | +0.72 | 37.0% | 280 | 37.0% | -0.28 | 2.83 | 2.51 | 3.15 | — |
| — | 9.40 | 12.00 | 10.70 | +0.67 | 36.8% | 282.5 | 36.8% | -0.33 | 3.65 | 3.20 | 4.10 | — |
| — | 7.95 | 10.20 | 9.07 | +0.61 | 36.7% | 285 | 36.7% | -0.39 | 4.33 | 3.20 | 5.45 | — |
| — | 6.95 | 8.70 | 7.83 | +0.55 | 36.6% | 287.5 | 36.6% | -0.45 | 5.70 | 4.65 | 6.75 | — |
| — | 5.85 | 7.10 | 6.47 | +0.49 | 36.6% | 290 | 36.6% | -0.51 | 6.50 | 5.80 | 7.20 | — |
| — | 4.65 | 5.95 | 5.30 | +0.44 | 36.7% | 292.5 | 36.7% | -0.57 | 8.18 | 7.00 | 9.35 | — |
| — | 3.30 | 5.05 | 4.17 | +0.38 | 36.8% | 295 | 36.8% | -0.62 | 9.65 | 8.45 | 10.85 | — |
| — | 3.00 | 4.05 | 3.52 | +0.33 | 37.0% | 297.5 | 37.0% | -0.68 | 11.18 | 9.95 | 12.40 | — |
| — | 1.55 | 3.25 | 2.40 | +0.28 | 37.2% | 300 | 37.2% | -0.73 | 12.88 | 11.80 | 13.95 | — |
| — | 1.64 | 3.50 | 2.57 | +0.23 | 37.4% | 302.5 | 37.4% | -0.77 | 14.70 | 13.60 | 15.80 | — |
| — | 0.75 | 2.49 | 1.62 | +0.20 | 37.7% | 305 | 37.7% | -0.81 | 17.02 | 15.25 | 18.80 | — |
| — | 0.36 | 1.91 | 1.14 | +0.16 | 38.1% | 307.5 | 38.1% | -0.84 | 18.73 | 17.40 | 20.05 | — |
| — | 0.66 | 1.87 | 1.26 | +0.13 | 38.5% | 310 | 38.5% | -0.87 | 21.27 | 19.60 | 22.95 | — |
| — | 0.19 | 1.58 | 0.89 | +0.11 | 38.9% | 312.5 | 38.9% | -0.90 | 23.27 | 22.15 | 24.40 | — |
| — | 0.14 | 0.92 | 0.53 | +0.09 | 39.4% | 315 | 39.4% | -0.92 | 25.62 | 24.50 | 26.75 | — |
| — | 0.09 | 0.61 | 0.35 | +0.07 | 39.9% | 317.5 | 39.9% | -0.93 | 28.05 | 26.90 | 29.20 | — |
| — | 0.15 | 0.51 | 0.33 | +0.06 | 40.4% | 320 | 40.4% | -0.95 | 30.50 | 29.10 | 31.90 | — |
| — | — | — | — | +0.05 | 41.0% | 322.5 | 41.0% | -0.96 | — | — | — | — |
| — | — | 0.46 | — | +0.04 | 41.6% | 325 | 41.6% | -0.97 | 35.50 | 34.05 | 36.95 | — |
| — | — | — | — | +0.03 | 42.3% | 327.5 | 42.3% | -0.98 | — | — | — | — |
| — | — | 0.32 | — | +0.03 | 43.0% | 330 | 43.0% | -0.98 | 40.45 | 38.95 | 41.95 | — |
| — | — | 1.35 | — | +0.02 | 44.6% | 335 | 44.6% | -0.99 | 45.33 | 43.95 | 46.70 | — |
| — | — | 0.26 | — | +0.01 | 46.2% | 340 | 46.2% | -1.00 | 50.38 | 48.95 | 51.80 | — |
| — | — | 0.75 | — | +0.01 | 47.9% | 345 | 47.9% | -1.00 | 55.45 | 53.95 | 56.95 | — |
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.