Spot 288.70
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 54.80 | 53.30 | +1.00 | 39.6% | 235 | 39.6% | +0.00 | — | — | 2.15 | — |
| — | 47.20 | 49.80 | 48.50 | +1.00 | 37.4% | 240 | 37.4% | +0.00 | — | — | 0.25 | — |
| — | 41.80 | 44.80 | 43.30 | +1.00 | 35.4% | 245 | 35.4% | +0.00 | — | — | 2.15 | — |
| — | 37.20 | 39.80 | 38.50 | +1.00 | 33.7% | 250 | 33.7% | +0.00 | — | — | 0.05 | — |
| — | 34.30 | 37.30 | 35.80 | +1.00 | 32.9% | 252.5 | 32.9% | +0.00 | — | — | 2.15 | — |
| — | 31.80 | 36.00 | 33.90 | +1.00 | 32.1% | 255 | 32.1% | +0.00 | — | — | 0.15 | — |
| — | 29.30 | 32.30 | 30.80 | +1.00 | 31.4% | 257.5 | 31.4% | +0.00 | — | — | 2.15 | — |
| — | 27.00 | 29.80 | 28.40 | +1.00 | 30.8% | 260 | 30.8% | +0.00 | — | — | 0.25 | — |
| — | 24.90 | 27.30 | 26.10 | +1.00 | 30.2% | 262.5 | 30.2% | +0.00 | — | — | 2.15 | — |
| — | 21.80 | 24.80 | 23.30 | +1.00 | 29.7% | 265 | 29.7% | +0.00 | — | — | 1.40 | — |
| — | 19.80 | 22.30 | 21.05 | +1.00 | 29.3% | 267.5 | 29.3% | +0.00 | — | — | 2.15 | — |
| — | 16.80 | 19.90 | 18.35 | +1.00 | 28.9% | 270 | 28.9% | -0.00 | — | — | 2.15 | — |
| — | 14.70 | 17.30 | 16.00 | +1.00 | 28.5% | 272.5 | 28.5% | -0.00 | — | — | 2.15 | — |
| — | 12.50 | 14.60 | 13.55 | +1.00 | 28.2% | 275 | 28.2% | -0.00 | — | — | 1.00 | — |
| — | 9.70 | 12.10 | 10.90 | +1.00 | 28.0% | 277.5 | 28.0% | -0.00 | — | — | 2.20 | — |
| — | 7.50 | 9.60 | 8.55 | +0.98 | 27.7% | 280 | 27.7% | -0.02 | — | — | 0.65 | — |
| — | 5.10 | 7.30 | 6.20 | +0.94 | 27.5% | 282.5 | 27.5% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 3.00 | 4.70 | 3.85 | +0.82 | 27.4% | 285 | 27.4% | -0.18 | 0.53 | 0.15 | 0.90 | — |
| — | 1.55 | 2.95 | 2.25 | +0.63 | 27.4% | 287.5 | 27.4% | -0.37 | 1.23 | 0.85 | 1.60 | — |
| — | 0.05 | 1.45 | 0.75 | +0.39 | 27.4% | 290 | 27.4% | -0.61 | 2.48 | 1.15 | 3.80 | — |
| — | 0.05 | 1.70 | 0.88 | +0.19 | 27.5% | 292.5 | 27.5% | -0.82 | 4.55 | 3.50 | 5.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.07 | 27.6% | 295 | 27.6% | -0.93 | 6.75 | 5.40 | 8.10 | — |
| — | — | 1.85 | — | +0.02 | 27.8% | 297.5 | 27.8% | -0.98 | 9.10 | 7.90 | 10.30 | — |
| — | — | 0.65 | — | +0.00 | 27.9% | 300 | 27.9% | -1.00 | 11.55 | 10.30 | 12.80 | — |
| — | — | 2.15 | — | +0.00 | 27.9% | 302.5 | 27.9% | -1.00 | 14.15 | 13.00 | 15.30 | — |
| — | — | 2.15 | — | +0.00 | 28.0% | 305 | 28.0% | -1.00 | 16.60 | 15.40 | 17.80 | — |
| — | — | 2.15 | — | +0.00 | 28.2% | 307.5 | 28.2% | -1.00 | 19.15 | 18.00 | 20.30 | — |
| — | — | 0.05 | — | +0.00 | 28.5% | 310 | 28.5% | -1.00 | 21.70 | 20.40 | 23.00 | — |
| — | — | 1.50 | — | +0.00 | 29.1% | 315 | 29.1% | -1.00 | 26.80 | 25.30 | 28.30 | — |
| — | — | 2.15 | — | +0.00 | 29.8% | 320 | 29.8% | -1.00 | 31.80 | 30.30 | 33.30 | — |
| — | — | 0.35 | — | +0.00 | 30.7% | 325 | 30.7% | -1.00 | 36.70 | 35.60 | 37.80 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 330 | 31.7% | -1.00 | 41.30 | 39.30 | 43.30 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 335 | 32.8% | -1.00 | 46.45 | 44.60 | 48.30 | — |
| — | — | 0.35 | — | +0.00 | 33.9% | 340 | 33.9% | -1.00 | 51.20 | 49.10 | 53.30 | — |
| — | — | 2.15 | — | +0.00 | 35.1% | 345 | 35.1% | -1.00 | 56.70 | 55.10 | 58.30 | — |
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.