Spot 287.92
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.65 | 58.70 | 57.67 | +1.00 | 55.0% | 230 | 55.0% | -0.00 | — | — | 0.10 | — |
| — | 51.35 | 54.50 | 52.92 | +1.00 | 53.7% | 235 | 53.7% | -0.00 | — | — | 0.99 | — |
| — | 46.65 | 49.10 | 47.88 | +1.00 | 53.0% | 240 | 53.0% | -0.00 | — | — | 0.11 | — |
| — | 43.85 | 47.00 | 45.42 | +1.00 | 53.0% | 242.5 | 53.0% | -0.00 | — | — | 0.17 | — |
| — | 41.35 | 44.20 | 42.77 | +1.00 | 53.1% | 245 | 53.1% | -0.00 | — | — | 0.30 | — |
| — | 38.85 | 42.05 | 40.45 | +1.00 | 53.4% | 247.5 | 53.4% | -0.00 | — | — | 0.40 | — |
| — | 36.35 | 38.80 | 37.58 | +1.00 | 53.7% | 250 | 53.7% | -0.00 | — | — | 0.16 | — |
| — | 33.85 | 36.50 | 35.17 | +1.00 | 54.1% | 252.5 | 54.1% | -0.00 | — | — | 0.77 | — |
| — | 31.35 | 34.60 | 32.98 | +0.99 | 54.4% | 255 | 54.4% | -0.01 | — | — | 0.33 | — |
| — | 29.00 | 31.55 | 30.27 | +0.99 | 54.4% | 257.5 | 54.4% | -0.01 | — | — | 0.38 | — |
| — | 26.70 | 29.05 | 27.88 | +0.98 | 54.2% | 260 | 54.2% | -0.02 | 0.17 | 0.09 | 0.26 | — |
| — | 23.95 | 27.10 | 25.52 | +0.97 | 53.7% | 262.5 | 53.7% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 21.80 | 24.80 | 23.30 | +0.96 | 52.9% | 265 | 52.9% | -0.04 | 0.23 | 0.14 | 0.33 | — |
| — | 19.15 | 22.35 | 20.75 | +0.94 | 52.0% | 267.5 | 52.0% | -0.06 | 0.34 | 0.09 | 0.60 | — |
| — | 17.80 | 19.45 | 18.62 | +0.93 | 51.0% | 270 | 51.0% | -0.07 | 0.48 | 0.30 | 0.67 | — |
| — | 14.95 | 17.10 | 16.02 | +0.89 | 50.0% | 272.5 | 50.0% | -0.10 | 0.64 | 0.42 | 0.85 | — |
| — | 12.55 | 14.90 | 13.72 | +0.86 | 49.1% | 275 | 49.1% | -0.14 | 1.01 | 0.62 | 1.40 | — |
| — | 10.80 | 13.40 | 12.10 | +0.81 | 48.3% | 277.5 | 48.3% | -0.19 | 1.41 | 1.06 | 1.76 | — |
| — | 9.85 | 10.55 | 10.20 | +0.75 | 47.7% | 280 | 47.7% | -0.25 | 1.92 | 1.49 | 2.35 | — |
| — | 7.20 | 9.20 | 8.20 | +0.69 | 47.2% | 282.5 | 47.2% | -0.32 | 2.77 | 2.10 | 3.45 | — |
| — | 5.10 | 8.15 | 6.62 | +0.61 | 46.9% | 285 | 46.9% | -0.40 | 3.73 | 2.51 | 4.95 | — |
| — | 4.75 | 6.15 | 5.45 | +0.53 | 46.8% | 287.5 | 46.8% | -0.47 | 5.12 | 4.20 | 6.05 | — |
| — | 3.15 | 5.00 | 4.08 | +0.45 | 46.8% | 290 | 46.8% | -0.55 | 6.15 | 4.85 | 7.45 | — |
| — | 2.63 | 3.75 | 3.19 | +0.37 | 47.0% | 292.5 | 47.0% | -0.63 | 7.65 | 6.40 | 8.90 | — |
| — | 1.41 | 2.47 | 1.94 | +0.31 | 47.3% | 295 | 47.3% | -0.70 | 9.30 | 8.35 | 10.25 | — |
| — | 1.48 | 1.89 | 1.69 | +0.24 | 47.6% | 297.5 | 47.6% | -0.77 | 11.40 | 10.30 | 12.50 | — |
| — | 1.09 | 1.51 | 1.30 | +0.19 | 48.0% | 300 | 48.0% | -0.81 | 13.28 | 12.30 | 14.25 | — |
| — | 0.61 | 1.09 | 0.85 | +0.14 | 48.4% | 302.5 | 48.4% | -0.86 | 15.05 | 13.75 | 16.35 | — |
| — | 0.55 | 0.82 | 0.69 | +0.10 | 48.7% | 305 | 48.7% | -0.90 | 18.10 | 16.85 | 19.35 | — |
| — | 0.40 | 0.52 | 0.46 | +0.07 | 49.0% | 307.5 | 49.0% | -0.93 | 20.30 | 18.95 | 21.65 | — |
| — | 0.27 | 0.33 | 0.30 | +0.05 | 49.0% | 310 | 49.0% | -0.95 | 22.45 | 20.85 | 24.05 | — |
| — | 0.04 | 1.95 | 0.99 | +0.03 | 49.0% | 312.5 | 49.0% | -0.97 | 24.85 | 23.25 | 26.45 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 48.8% | 315 | 48.8% | -0.98 | 27.30 | 25.70 | 28.90 | — |
| — | 0.02 | 0.32 | 0.17 | +0.01 | 48.5% | 317.5 | 48.5% | -0.99 | 29.75 | 28.15 | 31.35 | — |
| — | — | 2.14 | — | +0.01 | 48.1% | 320 | 48.1% | -1.00 | 32.48 | 31.15 | 33.80 | — |
| — | — | 2.14 | — | +0.00 | 47.8% | 322.5 | 47.8% | -1.00 | 34.70 | 33.10 | 36.30 | — |
| — | — | 2.13 | — | +0.00 | 47.4% | 325 | 47.4% | -1.00 | 37.35 | 35.60 | 39.10 | — |
| — | — | 2.13 | — | +0.00 | 47.2% | 327.5 | 47.2% | -1.00 | 39.85 | 38.10 | 41.60 | — |
| — | — | 1.43 | — | +0.00 | 47.0% | 330 | 47.0% | -1.00 | 42.23 | 40.65 | 43.80 | — |
| — | — | 2.13 | — | +0.00 | 47.0% | 335 | 47.0% | -1.00 | 47.20 | 45.60 | 48.80 | — |
| — | — | 2.13 | — | +0.00 | 47.2% | 340 | 47.2% | -1.00 | 52.20 | 50.60 | 53.80 | — |
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.