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 | |
| — | 51.75 | 54.35 | 53.05 | +1.00 | 50.7% | 235 | 50.7% | -0.00 | — | — | 0.23 | — |
| — | 46.75 | 49.50 | 48.12 | +1.00 | 47.9% | 240 | 47.9% | -0.00 | — | — | 0.24 | — |
| — | 44.20 | 46.75 | 45.48 | +0.99 | 46.6% | 242.5 | 46.6% | -0.01 | — | — | 0.71 | — |
| — | 41.75 | 44.20 | 42.98 | +0.99 | 45.5% | 245 | 45.5% | -0.01 | — | — | 0.43 | — |
| — | 39.20 | 42.10 | 40.65 | +0.99 | 44.5% | 247.5 | 44.5% | -0.01 | — | — | 0.34 | — |
| — | 36.75 | 39.20 | 37.98 | +0.99 | 43.6% | 250 | 43.6% | -0.01 | 0.31 | 0.05 | 0.57 | — |
| — | 34.30 | 36.70 | 35.50 | +0.98 | 42.8% | 252.5 | 42.8% | -0.02 | — | — | 0.94 | — |
| — | 31.80 | 34.30 | 33.05 | +0.98 | 42.1% | 255 | 42.1% | -0.02 | — | — | 0.86 | — |
| — | 29.35 | 31.85 | 30.60 | — | — | 257.5 | 41.6% | -0.03 | 0.34 | 0.10 | 0.57 | — |
| — | 27.05 | 29.50 | 28.27 | +0.96 | 41.1% | 260 | 41.1% | -0.04 | 0.41 | 0.23 | 0.60 | — |
| — | 24.65 | 27.40 | 26.02 | +0.95 | 40.7% | 262.5 | 40.7% | -0.05 | 0.52 | 0.37 | 0.66 | — |
| — | 22.35 | 24.85 | 23.60 | +0.93 | 40.4% | 265 | 40.4% | -0.07 | 0.76 | 0.31 | 1.20 | — |
| — | 20.05 | 22.65 | 21.35 | +0.91 | 40.1% | 267.5 | 40.1% | -0.09 | 0.99 | 0.49 | 1.49 | — |
| — | 17.85 | 20.30 | 19.07 | +0.88 | 39.8% | 270 | 39.8% | -0.12 | 1.20 | 0.89 | 1.50 | — |
| — | 15.75 | 18.35 | 17.05 | +0.84 | 39.6% | 272.5 | 39.6% | -0.16 | 1.61 | 1.33 | 1.89 | — |
| — | 13.80 | 16.10 | 14.95 | +0.80 | 39.3% | 275 | 39.3% | -0.20 | 1.92 | 1.84 | 2.00 | — |
| — | 11.85 | 13.95 | 12.90 | +0.76 | 39.0% | 277.5 | 39.0% | -0.24 | 2.60 | 2.20 | 3.00 | — |
| — | 10.40 | 12.35 | 11.38 | +0.71 | 38.7% | 280 | 38.7% | -0.29 | 3.33 | 2.86 | 3.80 | — |
| — | 8.70 | 10.65 | 9.68 | +0.65 | 38.4% | 282.5 | 38.4% | -0.34 | 4.22 | 3.75 | 4.70 | — |
| — | 7.35 | 8.85 | 8.10 | +0.60 | 38.1% | 285 | 38.1% | -0.40 | 5.12 | 4.25 | 6.00 | — |
| — | 6.00 | 7.45 | 6.72 | +0.54 | 37.9% | 287.5 | 37.9% | -0.47 | 6.05 | 5.05 | 7.05 | — |
| — | 4.90 | 6.30 | 5.60 | +0.47 | 37.7% | 290 | 37.7% | -0.53 | 7.67 | 6.50 | 8.85 | — |
| — | 4.25 | 5.00 | 4.62 | +0.41 | 37.5% | 292.5 | 37.5% | -0.59 | 8.78 | 8.55 | 9.00 | — |
| — | 3.05 | 4.15 | 3.60 | +0.35 | 37.4% | 295 | 37.4% | -0.65 | 10.88 | 9.90 | 11.85 | — |
| — | 2.53 | 3.35 | 2.94 | +0.30 | 37.4% | 297.5 | 37.4% | -0.70 | 12.15 | 11.65 | 12.65 | — |
| — | 1.46 | 2.60 | 2.03 | +0.25 | 37.5% | 300 | 37.5% | -0.75 | 14.43 | 13.35 | 15.50 | — |
| — | 1.03 | 2.56 | 1.79 | +0.21 | 37.6% | 302.5 | 37.6% | -0.80 | 16.55 | 15.45 | 17.65 | — |
| — | 1.01 | 1.65 | 1.33 | +0.17 | 37.8% | 305 | 37.8% | -0.84 | 18.55 | 17.35 | 19.75 | — |
| — | 0.37 | 1.42 | 0.90 | +0.14 | 38.1% | 307.5 | 38.1% | -0.87 | 20.52 | 19.10 | 21.95 | — |
| — | 0.49 | 1.00 | 0.74 | +0.11 | 38.5% | 310 | 38.5% | -0.89 | 22.85 | 21.45 | 24.25 | — |
| — | 0.07 | 0.91 | 0.49 | +0.09 | 39.0% | 312.5 | 39.0% | -0.92 | 25.35 | 24.15 | 26.55 | — |
| — | 0.30 | 0.73 | 0.52 | +0.07 | 39.5% | 315 | 39.5% | -0.93 | 27.70 | 26.55 | 28.85 | — |
| — | 0.08 | 1.03 | 0.56 | +0.06 | 40.1% | 317.5 | 40.1% | -0.95 | 30.00 | 28.75 | 31.25 | — |
| — | 0.04 | 0.86 | 0.45 | +0.05 | 40.7% | 320 | 40.7% | -0.96 | 32.30 | 30.90 | 33.70 | — |
| — | — | 1.04 | — | +0.04 | 41.4% | 322.5 | 41.4% | -0.97 | 34.85 | 33.55 | 36.15 | — |
| — | 0.06 | 0.75 | 0.41 | +0.03 | 42.2% | 325 | 42.2% | -0.98 | 37.20 | 35.80 | 38.60 | — |
| — | — | 0.91 | — | +0.02 | 43.0% | 327.5 | 43.0% | -0.98 | 39.70 | 38.20 | 41.20 | — |
| — | — | 0.51 | — | +0.02 | 43.8% | 330 | 43.8% | -0.99 | 42.35 | 41.10 | 43.60 | — |
| — | — | 0.56 | — | +0.01 | 45.7% | 335 | 45.7% | -0.99 | 47.20 | 45.80 | 48.60 | — |
| — | — | 0.21 | — | +0.01 | 47.7% | 340 | 47.7% | -1.00 | 52.35 | 51.10 | 53.60 | — |
| — | — | 0.55 | — | +0.01 | 49.9% | 345 | 49.9% | -1.00 | 57.27 | 55.90 | 58.65 | — |
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.