Spot 288.45
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 53.90 | 52.65 | +1.00 | 49.3% | 235 | 49.3% | +0.00 | — | — | 2.13 | — |
| — | 46.40 | 48.95 | 47.67 | +1.00 | 46.9% | 240 | 46.9% | +0.00 | — | — | 2.13 | — |
| — | 43.90 | 46.65 | 45.27 | +1.00 | 45.9% | 242.5 | 45.9% | +0.00 | — | — | 2.13 | — |
| — | 41.40 | 44.00 | 42.70 | +1.00 | 45.0% | 245 | 45.0% | +0.00 | — | — | 2.13 | — |
| — | 38.90 | 41.60 | 40.25 | +1.00 | 44.2% | 247.5 | 44.2% | +0.00 | — | — | 2.13 | — |
| — | 36.55 | 38.90 | 37.73 | +1.00 | 43.6% | 250 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 33.95 | 36.75 | 35.35 | +1.00 | 43.1% | 252.5 | 43.1% | +0.00 | — | — | 2.13 | — |
| — | 31.45 | 33.90 | 32.67 | +1.00 | 42.7% | 255 | 42.7% | +0.00 | — | — | 2.13 | — |
| — | 29.00 | 31.40 | 30.20 | +1.00 | 42.4% | 257.5 | 42.4% | +0.00 | — | — | 2.13 | — |
| — | 26.60 | 28.95 | 27.77 | +1.00 | 42.5% | 260 | 42.5% | -0.00 | — | — | 2.13 | — |
| — | 24.05 | 26.50 | 25.27 | +1.00 | 43.0% | 262.5 | 43.0% | -0.00 | — | — | 2.13 | — |
| — | 21.55 | 23.95 | 22.75 | +1.00 | 44.1% | 265 | 44.1% | -0.00 | — | — | 0.83 | — |
| — | 18.90 | 21.40 | 20.15 | +1.00 | 45.8% | 267.5 | 45.8% | -0.00 | — | — | 2.14 | — |
| — | 16.45 | 19.05 | 17.75 | +1.00 | 47.9% | 270 | 47.9% | -0.00 | — | — | 1.87 | — |
| — | 14.05 | 16.70 | 15.38 | +0.99 | 49.6% | 272.5 | 49.6% | -0.01 | — | — | 0.97 | — |
| — | 11.50 | 14.00 | 12.75 | +0.96 | 50.4% | 275 | 50.4% | -0.04 | 0.36 | 0.10 | 0.62 | — |
| — | 9.40 | 11.95 | 10.68 | +0.93 | 49.9% | 277.5 | 49.9% | -0.07 | 0.34 | 0.13 | 0.54 | — |
| — | 7.10 | 9.35 | 8.22 | +0.88 | 48.4% | 280 | 48.4% | -0.12 | 0.88 | 0.28 | 1.47 | — |
| — | 4.95 | 7.90 | 6.42 | +0.81 | 46.4% | 282.5 | 46.4% | -0.19 | 0.88 | 0.37 | 1.39 | — |
| — | 3.00 | 5.40 | 4.20 | +0.69 | 44.7% | 285 | 44.7% | -0.31 | 1.20 | 0.89 | 1.50 | — |
| — | 1.68 | 3.55 | 2.62 | +0.56 | 43.7% | 287.5 | 43.7% | -0.44 | 2.46 | 1.67 | 3.25 | — |
| — | 0.68 | 2.12 | 1.40 | +0.40 | 43.3% | 290 | 43.3% | -0.59 | 3.79 | 2.62 | 4.95 | — |
| — | 0.37 | 1.32 | 0.84 | +0.26 | 43.3% | 292.5 | 43.3% | -0.73 | 5.67 | 4.65 | 6.70 | — |
| — | 0.16 | 0.73 | 0.45 | +0.17 | 43.9% | 295 | 43.9% | -0.84 | 7.55 | 6.10 | 9.00 | — |
| — | 0.09 | 0.37 | 0.23 | +0.10 | 44.9% | 297.5 | 44.9% | -0.91 | 9.97 | 8.85 | 11.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 46.5% | 300 | 46.5% | -0.95 | 11.97 | 10.95 | 13.00 | — |
| — | — | 0.16 | — | +0.03 | 48.7% | 302.5 | 48.7% | -0.97 | 14.65 | 13.35 | 15.95 | — |
| — | — | 0.15 | — | +0.02 | 51.1% | 305 | 51.1% | -0.98 | 17.02 | 16.20 | 17.85 | — |
| — | — | 0.98 | — | +0.01 | 53.1% | 307.5 | 53.1% | -0.99 | 19.90 | 18.70 | 21.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 54.2% | 310 | 54.2% | -1.00 | 22.27 | 20.95 | 23.60 | — |
| — | — | 0.31 | — | +0.00 | 54.0% | 312.5 | 54.0% | -1.00 | 24.75 | 23.40 | 26.10 | — |
| — | — | 0.01 | — | +0.00 | 52.7% | 315 | 52.7% | -1.00 | 27.40 | 26.15 | 28.65 | — |
| — | — | 2.13 | — | +0.00 | 50.8% | 317.5 | 50.8% | -1.00 | 29.90 | 28.65 | 31.15 | — |
| — | — | 0.26 | — | +0.00 | 48.8% | 320 | 48.8% | -1.00 | 32.35 | 31.00 | 33.70 | — |
| — | — | 2.13 | — | +0.00 | 47.2% | 322.5 | 47.2% | -1.00 | 34.92 | 33.65 | 36.20 | — |
| — | — | 0.05 | — | +0.00 | 46.1% | 325 | 46.1% | -1.00 | 37.30 | 35.90 | 38.70 | — |
| — | — | 2.13 | — | +0.00 | 45.2% | 330 | 45.2% | -1.00 | 42.20 | 40.70 | 43.70 | — |
| — | — | 2.13 | — | +0.00 | 45.1% | 335 | 45.1% | -1.00 | 47.30 | 45.90 | 48.70 | — |
| — | — | 2.13 | — | +0.00 | 45.3% | 340 | 45.3% | -1.00 | 52.25 | 50.80 | 53.70 | — |
| — | — | 2.13 | — | +0.00 | 45.5% | 345 | 45.5% | -1.00 | 57.42 | 56.15 | 58.70 | — |
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.