Spot 289.05
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.90 | 55.70 | 54.30 | +1.00 | 45.3% | 235 | 45.3% | -0.00 | — | — | 2.20 | — |
| — | 47.90 | 51.40 | 49.65 | +1.00 | 44.1% | 240 | 44.1% | -0.00 | — | — | 2.20 | — |
| — | 45.50 | 48.70 | 47.10 | +1.00 | 43.6% | 242.5 | 43.6% | -0.00 | — | — | 2.25 | — |
| — | 43.00 | 46.50 | 44.75 | +1.00 | 43.0% | 245 | 43.0% | -0.00 | — | — | 2.25 | — |
| — | 40.80 | 44.00 | 42.40 | +1.00 | 42.5% | 247.5 | 42.5% | -0.00 | — | — | 2.30 | — |
| — | 38.30 | 41.40 | 39.85 | +0.99 | 42.0% | 250 | 42.0% | -0.01 | — | — | 0.15 | — |
| — | 35.60 | 39.00 | 37.30 | +0.99 | 41.6% | 252.5 | 41.6% | -0.01 | — | — | 2.35 | — |
| — | 33.10 | 36.60 | 34.85 | +0.99 | 41.2% | 255 | 41.2% | -0.01 | — | — | 2.40 | — |
| — | 31.10 | 34.00 | 32.55 | +0.98 | 40.8% | 257.5 | 40.8% | -0.02 | — | — | 2.45 | — |
| — | 28.70 | 30.90 | 29.80 | +0.97 | 40.4% | 260 | 40.4% | -0.03 | — | — | 1.60 | — |
| — | 26.30 | 29.20 | 27.75 | +0.96 | 40.0% | 262.5 | 40.0% | -0.04 | — | — | 2.65 | — |
| — | 23.90 | 26.80 | 25.35 | +0.95 | 39.7% | 265 | 39.7% | -0.05 | 0.88 | 0.10 | 1.65 | — |
| — | 21.60 | 23.80 | 22.70 | +0.93 | 39.4% | 267.5 | 39.4% | -0.07 | 1.02 | 0.15 | 1.90 | — |
| — | 19.30 | 21.80 | 20.55 | +0.90 | 39.2% | 270 | 39.2% | -0.10 | 1.18 | 0.20 | 2.15 | — |
| — | 17.00 | 19.70 | 18.35 | +0.87 | 39.0% | 272.5 | 39.0% | -0.13 | 1.12 | 0.25 | 2.00 | — |
| — | 14.90 | 16.90 | 15.90 | +0.83 | 38.7% | 275 | 38.7% | -0.17 | 1.77 | 1.15 | 2.40 | — |
| — | 12.80 | 14.70 | 13.75 | +0.79 | 38.6% | 277.5 | 38.6% | -0.21 | 2.42 | 1.55 | 3.30 | — |
| — | 10.90 | 13.20 | 12.05 | +0.74 | 38.4% | 280 | 38.4% | -0.26 | 3.05 | 2.10 | 4.00 | — |
| — | 9.50 | 11.50 | 10.50 | +0.68 | 38.3% | 282.5 | 38.3% | -0.32 | 3.70 | 2.00 | 5.40 | — |
| — | 7.90 | 9.30 | 8.60 | +0.62 | 38.2% | 285 | 38.2% | -0.38 | 4.35 | 2.90 | 5.80 | — |
| — | 5.50 | 8.20 | 6.85 | +0.56 | 38.1% | 287.5 | 38.1% | -0.45 | 5.55 | 3.90 | 7.20 | — |
| — | 4.60 | 7.30 | 5.95 | +0.49 | 38.0% | 290 | 38.0% | -0.51 | 6.60 | 5.10 | 8.10 | — |
| — | 3.40 | 6.20 | 4.80 | +0.43 | 38.0% | 292.5 | 38.0% | -0.58 | 8.00 | 6.50 | 9.50 | — |
| — | 3.00 | 5.20 | 4.10 | +0.36 | 38.0% | 295 | 38.0% | -0.64 | 10.25 | 8.90 | 11.60 | — |
| — | 1.50 | 4.90 | 3.20 | +0.31 | 38.0% | 297.5 | 38.0% | -0.70 | 11.35 | 10.20 | 12.50 | — |
| — | 0.95 | 3.30 | 2.12 | +0.25 | 38.0% | 300 | 38.0% | -0.75 | 13.20 | 11.80 | 14.60 | — |
| — | 0.70 | 3.70 | 2.20 | +0.21 | 38.0% | 302.5 | 38.0% | -0.80 | 15.35 | 13.90 | 16.80 | — |
| — | 0.95 | 2.60 | 1.77 | +0.16 | 38.1% | 305 | 38.1% | -0.84 | 17.60 | 16.30 | 18.90 | — |
| — | 0.45 | 2.10 | 1.27 | +0.13 | 38.2% | 307.5 | 38.2% | -0.88 | 19.75 | 18.40 | 21.10 | — |
| — | 0.45 | 1.70 | 1.07 | +0.10 | 38.3% | 310 | 38.3% | -0.91 | 22.00 | 20.70 | 23.30 | — |
| — | 0.05 | 1.50 | 0.78 | +0.08 | 38.4% | 312.5 | 38.4% | -0.93 | 23.90 | 22.80 | 25.00 | — |
| — | — | 2.65 | — | +0.06 | 38.6% | 315 | 38.6% | -0.95 | 26.50 | 25.10 | 27.90 | — |
| — | — | 2.55 | — | +0.04 | 38.7% | 317.5 | 38.7% | -0.96 | 29.20 | 27.50 | 30.90 | — |
| — | — | 2.45 | — | +0.03 | 38.9% | 320 | 38.9% | -0.98 | 31.55 | 30.00 | 33.10 | — |
| — | — | 2.35 | — | +0.02 | 39.3% | 325 | 39.3% | -0.99 | 36.20 | 34.90 | 37.50 | — |
| — | — | 2.30 | — | +0.01 | 39.8% | 330 | 39.8% | -1.00 | 41.50 | 39.80 | 43.20 | — |
| — | — | 2.25 | — | +0.00 | 40.3% | 335 | 40.3% | -1.00 | 46.15 | 44.10 | 48.20 | — |
| — | — | 2.20 | — | +0.00 | 40.9% | 340 | 40.9% | -1.00 | 51.15 | 49.10 | 53.20 | — |
| — | — | 2.20 | — | +0.00 | 41.5% | 345 | 41.5% | -1.00 | 56.20 | 54.30 | 58.10 | — |
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.