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 | |
| — | 56.80 | 60.00 | 58.40 | +0.98 | 68.8% | 230 | 68.8% | -0.02 | 0.36 | 0.24 | 0.49 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 51.95 | 55.15 | 53.55 | +0.97 | 69.0% | 235 | 69.0% | -0.03 | — | — | 1.07 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 47.15 | 50.35 | 48.75 | +0.95 | 69.1% | 240 | 69.1% | -0.05 | 0.86 | 0.46 | 1.27 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 42.45 | 45.20 | 43.83 | +0.93 | 69.0% | 245 | 69.0% | -0.07 | 1.09 | 0.81 | 1.38 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 37.90 | 41.00 | 39.45 | +0.90 | 68.8% | 250 | 68.8% | -0.09 | 1.50 | 1.02 | 1.97 | — |
| — | 36.10 | 38.45 | 37.27 | +0.89 | 68.7% | 252.5 | 68.7% | -0.11 | 1.71 | 1.27 | 2.15 | — |
| — | 33.50 | 36.80 | 35.15 | +0.87 | 68.5% | 255 | 68.5% | -0.13 | 2.00 | 1.76 | 2.24 | — |
| — | 31.35 | 34.65 | 33.00 | +0.85 | 68.4% | 257.5 | 68.4% | -0.14 | 2.46 | 2.04 | 2.87 | — |
| — | 29.85 | 32.05 | 30.95 | +0.83 | 68.3% | 260 | 68.3% | -0.16 | 2.77 | 2.50 | 3.05 | — |
| — | 27.60 | 29.95 | 28.77 | +0.81 | 68.2% | 262.5 | 68.2% | -0.19 | 3.15 | 2.49 | 3.80 | — |
| — | 25.80 | 28.70 | 27.25 | +0.79 | 68.1% | 265 | 68.1% | -0.21 | 3.92 | 3.50 | 4.35 | — |
| — | 23.90 | 26.30 | 25.10 | +0.76 | 68.0% | 267.5 | 68.0% | -0.24 | 4.92 | 3.95 | 5.90 | — |
| — | 22.15 | 24.30 | 23.23 | +0.74 | 67.9% | 270 | 67.9% | -0.26 | 5.35 | 4.90 | 5.80 | — |
| — | 20.40 | 22.55 | 21.48 | +0.71 | 67.8% | 272.5 | 67.8% | -0.29 | 5.92 | 5.45 | 6.40 | — |
| — | 18.75 | 20.90 | 19.82 | +0.68 | 67.8% | 275 | 67.8% | -0.32 | 6.75 | 6.30 | 7.20 | — |
| — | 16.55 | 19.30 | 17.93 | +0.65 | 67.6% | 277.5 | 67.6% | -0.35 | 8.12 | 7.20 | 9.05 | — |
| — | 15.05 | 18.05 | 16.55 | +0.62 | 67.5% | 280 | 67.5% | -0.38 | 8.95 | 8.35 | 9.55 | — |
| — | 13.80 | 16.85 | 15.32 | +0.59 | 67.4% | 282.5 | — | — | 10.38 | 9.45 | 11.30 | — |
| — | 13.25 | 15.00 | 14.12 | — | — | 285 | — | — | 10.95 | 10.45 | 11.45 | — |
| — | 12.40 | 14.00 | 13.20 | — | — | 287.5 | — | — | 12.57 | 11.60 | 13.55 | — |
| — | 11.35 | 12.80 | 12.07 | — | — | 290 | — | — | 13.47 | 12.15 | 14.80 | — |
| — | 10.00 | 11.70 | 10.85 | — | — | 292.5 | — | — | 14.93 | 13.55 | 16.30 | — |
| — | 8.70 | 10.75 | 9.72 | — | — | 295 | — | — | 16.40 | 15.05 | 17.75 | — |
| — | 7.60 | 9.70 | 8.65 | — | — | 297.5 | — | — | 18.02 | 16.85 | 19.20 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 300 | — | — | 19.77 | 18.50 | 21.05 | — |
| — | 6.60 | 7.05 | 6.83 | — | — | 302.5 | — | — | 21.07 | 19.70 | 22.45 | — |
| — | 5.90 | 6.80 | 6.35 | — | — | 305 | — | — | 22.95 | 21.75 | 24.15 | — |
| — | 5.05 | 5.95 | 5.50 | — | — | 307.5 | — | — | 24.52 | 23.05 | 26.00 | — |
| — | 4.70 | 5.40 | 5.05 | — | — | 310 | — | — | 26.45 | 24.90 | 28.00 | — |
| — | 2.99 | 4.90 | 3.94 | — | — | 312.5 | — | — | 28.40 | 27.20 | 29.60 | — |
| — | 3.15 | 4.90 | 4.03 | — | — | 315 | — | — | 30.62 | 29.30 | 31.95 | — |
| — | 2.98 | 3.80 | 3.39 | — | — | 317.5 | — | — | 32.62 | 31.25 | 34.00 | — |
| — | 2.59 | 3.35 | 2.97 | — | — | 320 | — | — | 34.90 | 33.15 | 36.65 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 1.24 | 2.74 | 1.99 | +0.14 | 63.6% | 325 | 63.6% | -0.87 | 39.08 | 37.45 | 40.70 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 1.38 | 1.99 | 1.69 | +0.11 | 63.2% | 330 | 63.2% | -0.90 | 43.55 | 41.85 | 45.25 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.98 | 1.53 | 1.25 | +0.08 | 62.8% | 335 | 62.8% | -0.92 | 48.35 | 47.00 | 49.70 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.73 | 1.15 | 0.94 | +0.06 | 62.6% | 340 | 62.6% | -0.94 | 53.12 | 51.75 | 54.50 | — |
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.