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 | |
| — | 52.60 | 56.60 | 54.60 | +1.00 | 39.9% | 235 | 39.9% | -0.00 | — | — | 2.20 | — |
| — | 47.50 | 51.60 | 49.55 | +0.99 | 38.5% | 240 | 38.5% | -0.01 | — | — | 2.25 | — |
| — | 42.60 | 46.60 | 44.60 | +0.99 | 37.2% | 245 | 37.2% | -0.01 | — | — | 2.35 | — |
| — | 37.70 | 41.70 | 39.70 | +0.98 | 35.9% | 250 | 35.9% | -0.02 | — | — | 2.45 | — |
| — | 33.40 | 36.90 | 35.15 | +0.97 | 34.9% | 255 | 34.9% | -0.03 | — | — | 2.60 | — |
| — | 30.90 | 33.80 | 32.35 | +0.96 | 34.4% | 257.5 | 34.4% | -0.04 | — | — | 2.40 | — |
| — | 28.50 | 31.60 | 30.05 | — | — | 260 | — | — | 1.18 | 0.10 | 2.25 | — |
| — | 26.70 | 29.00 | 27.85 | — | — | 262.5 | — | — | 1.27 | 0.05 | 2.50 | — |
| — | 23.50 | 27.00 | 25.25 | — | — | 265 | — | — | 1.12 | 0.45 | 1.80 | — |
| — | 21.60 | 24.70 | 23.15 | — | — | 267.5 | — | — | 1.95 | 0.50 | 3.40 | — |
| — | 19.40 | 22.00 | 20.70 | — | — | 270 | — | — | 1.50 | 0.45 | 2.55 | — |
| — | 17.30 | 20.10 | 18.70 | — | — | 272.5 | — | — | 2.00 | 0.60 | 3.40 | — |
| — | 15.20 | 18.30 | 16.75 | — | — | 275 | — | — | 2.30 | 1.00 | 3.60 | — |
| — | 13.40 | 15.90 | 14.65 | — | — | 277.5 | — | — | 2.98 | 1.55 | 4.40 | — |
| — | 11.30 | 14.70 | 13.00 | — | — | 280 | — | — | 3.88 | 2.45 | 5.30 | — |
| — | 9.80 | 13.10 | 11.45 | — | — | 282.5 | — | — | 4.72 | 2.95 | 6.50 | — |
| — | 8.00 | 11.40 | 9.70 | — | — | 285 | — | — | 5.65 | 3.90 | 7.40 | — |
| — | 6.80 | 10.00 | 8.40 | — | — | 287.5 | 32.0% | -0.45 | 7.05 | 5.60 | 8.50 | — |
| — | 5.20 | 8.70 | 6.95 | +0.50 | 32.0% | 290 | 32.0% | -0.50 | 7.90 | 6.40 | 9.40 | — |
| — | 4.00 | 7.60 | 5.80 | +0.45 | 32.1% | 292.5 | 32.1% | -0.56 | 9.05 | 7.40 | 10.70 | — |
| — | 3.40 | 6.50 | 4.95 | +0.40 | 32.2% | 295 | 32.2% | -0.61 | 10.60 | 9.10 | 12.10 | — |
| — | 2.85 | 5.60 | 4.22 | +0.35 | 32.4% | 297.5 | 32.4% | -0.66 | 12.20 | 10.70 | 13.70 | — |
| — | 2.10 | 4.80 | 3.45 | +0.30 | 32.5% | 300 | 32.5% | -0.71 | 13.85 | 12.60 | 15.10 | — |
| — | 1.45 | 4.30 | 2.88 | +0.26 | 32.7% | 302.5 | 32.7% | -0.75 | 15.90 | 14.20 | 17.60 | — |
| — | 1.65 | 3.90 | 2.77 | +0.22 | 33.0% | 305 | 33.0% | -0.79 | 17.95 | 16.10 | 19.80 | — |
| — | 0.60 | 3.20 | 1.90 | +0.19 | 33.3% | 307.5 | 33.3% | -0.82 | 20.00 | 18.30 | 21.70 | — |
| — | 1.05 | 1.95 | 1.50 | +0.16 | 33.6% | 310 | 33.6% | -0.85 | 22.45 | 21.10 | 23.80 | — |
| — | 0.15 | 1.90 | 1.02 | +0.11 | 34.3% | 315 | 34.3% | -0.90 | 26.60 | 24.80 | 28.40 | — |
| — | 0.05 | 2.70 | 1.38 | +0.08 | 35.1% | 320 | 35.1% | -0.93 | 31.70 | 29.90 | 33.50 | — |
| — | — | 2.55 | — | +0.05 | 36.0% | 325 | 36.0% | -0.96 | 36.25 | 34.30 | 38.20 | — |
| — | — | 2.40 | — | +0.04 | 36.9% | 330 | 36.9% | -0.98 | 41.20 | 39.20 | 43.20 | — |
| — | — | 2.35 | — | +0.03 | 37.9% | 335 | 37.9% | -0.99 | 46.15 | 44.10 | 48.20 | — |
| — | — | 2.25 | — | +0.02 | 38.9% | 340 | 38.9% | -1.00 | 51.10 | 49.10 | 53.10 | — |
| — | — | 2.20 | — | +0.01 | 39.9% | 345 | — | — | 56.25 | 54.40 | 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.