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 | |
| — | 52.70 | 56.40 | 54.55 | +1.00 | 43.4% | 235 | 43.4% | -0.00 | — | — | 2.20 | — |
| — | 47.70 | 51.40 | 49.55 | +1.00 | 42.3% | 240 | 42.3% | -0.00 | — | — | 2.25 | — |
| — | 45.20 | 48.90 | 47.05 | +1.00 | 41.8% | 242.5 | 41.8% | -0.00 | — | — | 2.30 | — |
| — | 42.80 | 46.50 | 44.65 | +1.00 | 41.4% | 245 | 41.4% | -0.00 | — | — | 2.30 | — |
| — | 40.30 | 44.00 | 42.15 | +1.00 | 40.9% | 247.5 | 40.9% | -0.00 | — | — | 2.35 | — |
| — | 37.80 | 41.30 | 39.55 | +0.99 | 40.4% | 250 | 40.4% | -0.01 | — | — | 2.40 | — |
| — | 35.40 | 38.80 | 37.10 | +0.99 | 40.0% | 252.5 | 40.0% | -0.01 | — | — | 2.45 | — |
| — | 32.90 | 36.40 | 34.65 | +0.99 | 39.5% | 255 | 39.5% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 30.60 | 33.00 | 31.80 | +0.98 | 39.0% | 257.5 | 39.0% | -0.02 | — | — | 2.60 | — |
| — | 28.10 | 30.60 | 29.35 | +0.97 | 38.6% | 260 | 38.6% | -0.03 | — | — | 1.85 | — |
| — | 25.70 | 28.20 | 26.95 | +0.96 | 38.1% | 262.5 | 38.1% | -0.04 | — | — | 2.80 | — |
| — | 23.40 | 25.80 | 24.60 | +0.94 | 37.7% | 265 | 37.7% | -0.06 | 0.95 | 0.15 | 1.75 | — |
| — | 21.00 | 23.50 | 22.25 | +0.92 | 37.3% | 267.5 | 37.3% | -0.08 | 1.12 | 0.05 | 2.20 | — |
| — | 18.80 | 21.70 | 20.25 | +0.90 | 36.9% | 270 | 36.9% | -0.10 | 1.20 | 0.10 | 2.30 | — |
| — | 16.50 | 19.30 | 17.90 | +0.87 | 36.6% | 272.5 | 36.6% | -0.13 | 1.90 | 0.70 | 3.10 | — |
| — | 14.40 | 17.40 | 15.90 | +0.83 | 36.3% | 275 | 36.3% | -0.17 | 2.02 | 0.35 | 3.70 | — |
| — | 12.40 | 14.80 | 13.60 | +0.78 | 36.1% | 277.5 | 36.1% | -0.22 | 3.02 | 1.45 | 4.60 | — |
| — | 10.80 | 14.00 | 12.40 | +0.73 | 35.9% | 280 | 35.9% | -0.27 | 3.00 | 1.10 | 4.90 | — |
| — | 9.00 | 10.50 | 9.75 | +0.68 | 35.8% | 282.5 | 35.8% | -0.32 | 3.88 | 2.15 | 5.60 | — |
| — | 7.70 | 9.50 | 8.60 | +0.62 | 35.7% | 285 | 35.7% | -0.39 | 5.30 | 4.00 | 6.60 | — |
| — | 5.60 | 7.50 | 6.55 | +0.55 | 35.6% | 287.5 | 35.6% | -0.45 | 6.00 | 4.70 | 7.30 | — |
| — | 4.90 | 6.30 | 5.60 | +0.49 | 35.6% | 290 | 35.6% | -0.52 | 7.05 | 6.50 | 7.60 | — |
| — | 4.00 | 5.20 | 4.60 | +0.42 | 35.6% | 292.5 | 35.6% | -0.58 | 8.60 | 7.90 | 9.30 | — |
| — | 3.00 | 4.30 | 3.65 | +0.36 | 35.7% | 295 | 35.7% | -0.64 | 10.10 | 9.40 | 10.80 | — |
| — | 2.30 | 3.60 | 2.95 | +0.30 | 35.8% | 297.5 | 35.8% | -0.70 | 11.90 | 11.00 | 12.80 | — |
| — | 0.75 | 3.90 | 2.33 | +0.25 | 35.9% | 300 | 35.9% | -0.75 | 13.90 | 12.20 | 15.60 | — |
| — | 0.60 | 4.00 | 2.30 | +0.20 | 36.0% | 302.5 | 36.0% | -0.80 | 15.95 | 14.60 | 17.30 | — |
| — | 0.35 | 1.55 | 0.95 | +0.16 | 36.2% | 305 | 36.2% | -0.84 | 18.05 | 16.70 | 19.40 | — |
| — | 0.15 | 2.65 | 1.40 | +0.13 | 36.4% | 307.5 | 36.4% | -0.88 | 20.30 | 19.00 | 21.60 | — |
| — | 0.20 | 2.20 | 1.20 | +0.10 | 36.7% | 310 | 36.7% | -0.90 | 22.10 | 21.00 | 23.20 | — |
| — | 0.20 | 1.85 | 1.02 | +0.08 | 36.9% | 312.5 | 36.9% | -0.93 | 24.80 | 23.50 | 26.10 | — |
| — | — | 2.80 | — | +0.06 | 37.2% | 315 | 37.2% | -0.95 | 27.10 | 25.70 | 28.50 | — |
| — | — | 2.65 | — | +0.05 | 37.5% | 317.5 | 37.5% | -0.96 | 29.10 | 27.30 | 30.90 | — |
| — | 0.15 | 2.60 | 1.38 | +0.04 | 37.9% | 320 | 37.9% | -0.97 | 31.55 | 29.70 | 33.40 | — |
| — | — | 2.45 | — | +0.02 | 38.5% | 325 | 38.5% | -0.99 | 36.45 | 34.60 | 38.30 | — |
| — | — | 2.35 | — | +0.01 | 39.3% | 330 | 39.3% | -1.00 | 41.25 | 39.20 | 43.30 | — |
| — | — | 2.30 | — | +0.01 | 40.1% | 335 | 40.1% | -1.00 | 46.60 | 44.90 | 48.30 | — |
| — | — | 2.25 | — | +0.00 | 40.9% | 340 | 40.9% | -1.00 | 51.65 | 50.00 | 53.30 | — |
| — | — | 2.20 | — | +0.00 | 41.7% | 345 | 41.7% | -1.00 | 56.55 | 54.80 | 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.