Spot 287.31
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.30 | 60.20 | 58.25 | +0.99 | 32.6% | 230 | — | — | — | — | 2.25 | — |
| — | 51.60 | 55.50 | 53.55 | +0.99 | 31.6% | 235 | 31.6% | -0.01 | — | — | 2.30 | — |
| — | 47.20 | 50.40 | 48.80 | — | — | 240 | — | — | — | — | 2.40 | — |
| — | 42.00 | 45.20 | 43.60 | — | — | 245 | 29.9% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 37.50 | 40.80 | 39.15 | — | — | 250 | — | — | 0.75 | 0.25 | 1.25 | — |
| — | 32.80 | 35.80 | 34.30 | — | — | 255 | 28.4% | -0.07 | 0.90 | 0.25 | 1.55 | — |
| — | 27.90 | 31.50 | 29.70 | — | — | 260 | 27.8% | -0.10 | 1.48 | 1.00 | 1.95 | — |
| — | 23.50 | 27.10 | 25.30 | — | — | 265 | — | — | 1.68 | 1.25 | 2.10 | — |
| — | 22.20 | 25.00 | 23.60 | +0.83 | 27.0% | 267.5 | 27.0% | -0.17 | 2.10 | 1.10 | 3.10 | — |
| — | 19.20 | 22.20 | 20.70 | — | — | 270 | — | — | 2.48 | 2.10 | 2.85 | — |
| — | 18.40 | 20.70 | 19.55 | +0.77 | 29.8% | 272.5 | 26.6% | -0.23 | 3.00 | 2.60 | 3.40 | — |
| — | 16.50 | 18.40 | 17.45 | — | — | 275 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 14.60 | 16.70 | 15.65 | — | — | 277.5 | 26.3% | -0.30 | 4.35 | 3.90 | 4.80 | — |
| — | 12.60 | 15.10 | 13.85 | +0.66 | 26.1% | 280 | 26.1% | -0.34 | 5.25 | 4.80 | 5.70 | — |
| — | 10.90 | 14.20 | 12.55 | +0.62 | 26.0% | 282.5 | 26.0% | -0.39 | 6.00 | 5.50 | 6.50 | — |
| — | 9.50 | 11.60 | 10.55 | +0.57 | 25.9% | 285 | 25.9% | -0.43 | 7.05 | 6.50 | 7.60 | — |
| — | 8.00 | 9.30 | 8.65 | +0.53 | 25.8% | 287.5 | 25.8% | -0.48 | 8.15 | 7.50 | 8.80 | — |
| — | 7.10 | 8.10 | 7.60 | +0.48 | 25.8% | 290 | 25.8% | -0.52 | 9.55 | 8.50 | 10.60 | — |
| — | 5.60 | 7.00 | 6.30 | +0.44 | 25.7% | 292.5 | 25.7% | -0.57 | 10.85 | 10.10 | 11.60 | — |
| — | 5.60 | 6.00 | 5.80 | +0.40 | 25.7% | 295 | 25.7% | -0.62 | 12.20 | 10.60 | 13.80 | — |
| — | 4.40 | 5.20 | 4.80 | +0.35 | 25.7% | 297.5 | 25.7% | -0.66 | 14.20 | 13.00 | 15.40 | — |
| — | 2.90 | 5.70 | 4.30 | +0.32 | 25.7% | 300 | 25.7% | -0.70 | 15.85 | 15.10 | 16.60 | — |
| — | 2.50 | 5.00 | 3.75 | +0.27 | 25.7% | 302.5 | 25.7% | -0.74 | 17.65 | 16.60 | 18.70 | — |
| — | 1.90 | 3.50 | 2.70 | +0.24 | 25.8% | 305 | 25.8% | -0.78 | 19.60 | 18.50 | 20.70 | — |
| — | 1.45 | 3.00 | 2.23 | +0.21 | 25.8% | 307.5 | 25.8% | -0.81 | 22.00 | 20.10 | 23.90 | — |
| — | 0.95 | 2.55 | 1.75 | +0.18 | 25.9% | 310 | 25.9% | -0.84 | 23.85 | 22.30 | 25.40 | — |
| — | 1.60 | 2.30 | 1.95 | +0.15 | 26.0% | 312.5 | 26.0% | -0.87 | 26.40 | 24.70 | 28.10 | — |
| — | 0.60 | 2.05 | 1.32 | +0.13 | 26.1% | 315 | 26.1% | -0.89 | 28.45 | 26.60 | 30.30 | — |
| — | 0.35 | 1.35 | 0.85 | +0.10 | 26.3% | 320 | 26.3% | -0.93 | 33.15 | 31.70 | 34.60 | — |
| — | 0.45 | 0.85 | 0.65 | +0.07 | 26.6% | 325 | 26.6% | -0.96 | 37.60 | 35.90 | 39.30 | — |
| — | 0.35 | 0.95 | 0.65 | +0.05 | 27.0% | 330 | 27.0% | -0.99 | 42.75 | 41.30 | 44.20 | — |
| — | — | 1.05 | — | +0.03 | 27.3% | 335 | 27.3% | -1.00 | 47.65 | 46.20 | 49.10 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 27.7% | 340 | 27.7% | -1.00 | 52.80 | 51.20 | 54.40 | — |
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.