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 | |
| — | 55.80 | 59.40 | 57.60 | +1.00 | 50.2% | 230 | 50.2% | -0.00 | — | — | 2.20 | — |
| — | 51.20 | 54.00 | 52.60 | +1.00 | 49.9% | 235 | 49.9% | -0.00 | — | — | 2.20 | — |
| — | 45.80 | 49.50 | 47.65 | +1.00 | 49.7% | 240 | 49.7% | -0.00 | — | — | 2.25 | — |
| — | 43.30 | 47.00 | 45.15 | +1.00 | 49.6% | 242.5 | 49.6% | -0.00 | — | — | 2.25 | — |
| — | 40.80 | 44.50 | 42.65 | +1.00 | 49.6% | 245 | 49.6% | -0.00 | — | — | 2.30 | — |
| — | 38.80 | 41.70 | 40.25 | +1.00 | 49.5% | 247.5 | 49.5% | -0.00 | — | — | 2.30 | — |
| — | 35.90 | 39.60 | 37.75 | +1.00 | 49.4% | 250 | 49.4% | -0.00 | — | — | 2.35 | — |
| — | 33.90 | 36.70 | 35.30 | +0.99 | 49.4% | 252.5 | 49.4% | -0.01 | — | — | 2.40 | — |
| — | 31.40 | 34.80 | 33.10 | +0.99 | 49.2% | 255 | 49.2% | -0.01 | — | — | 0.50 | — |
| — | 29.00 | 31.80 | 30.40 | +0.99 | 49.1% | 257.5 | 49.1% | -0.01 | — | — | 2.50 | — |
| — | 26.50 | 29.90 | 28.20 | +0.98 | 48.9% | 260 | 48.9% | -0.02 | — | — | 0.80 | — |
| — | 24.10 | 27.00 | 25.55 | +0.96 | 48.8% | 262.5 | 48.8% | -0.04 | — | — | 2.70 | — |
| — | 21.70 | 25.00 | 23.35 | +0.95 | 48.7% | 265 | 48.7% | -0.05 | 0.65 | 0.10 | 1.20 | — |
| — | 19.40 | 22.20 | 20.80 | +0.93 | 48.5% | 267.5 | 48.5% | -0.07 | 0.75 | 0.20 | 1.30 | — |
| — | 16.50 | 20.40 | 18.45 | +0.90 | 48.4% | 270 | 48.4% | -0.10 | 0.75 | 0.40 | 1.10 | — |
| — | 14.20 | 18.20 | 16.20 | +0.86 | 48.2% | 272.5 | 48.2% | -0.14 | 1.43 | 0.90 | 1.95 | — |
| — | 12.30 | 16.10 | 14.20 | +0.82 | 47.9% | 275 | 47.9% | -0.18 | 1.50 | 0.50 | 2.50 | — |
| — | 11.00 | 13.60 | 12.30 | +0.77 | 47.7% | 277.5 | 47.7% | -0.23 | 1.93 | 1.70 | 2.15 | — |
| — | 9.50 | 11.90 | 10.70 | +0.71 | 47.5% | 280 | 47.5% | -0.30 | 2.35 | 1.30 | 3.40 | — |
| — | 7.50 | 9.70 | 8.60 | +0.65 | 47.2% | 282.5 | 47.2% | -0.36 | 2.80 | 2.00 | 3.60 | — |
| — | 6.00 | 7.50 | 6.75 | +0.58 | 47.0% | 285 | 47.0% | -0.42 | 4.45 | 3.90 | 5.00 | — |
| — | 4.50 | 6.70 | 5.60 | +0.51 | 46.8% | 287.5 | 46.8% | -0.50 | 5.25 | 3.60 | 6.90 | — |
| — | 4.00 | 5.70 | 4.85 | +0.43 | 46.6% | 290 | 46.6% | -0.57 | 7.00 | 6.30 | 7.70 | — |
| — | 2.15 | 4.50 | 3.33 | +0.37 | 46.4% | 292.5 | 46.4% | -0.63 | 8.85 | 7.90 | 9.80 | — |
| 168 | 1.65 | 4.20 | 2.92 | +0.30 | 46.2% | 295 | 46.2% | -0.70 | 10.05 | 8.60 | 11.50 | 0 |
| 0 | 0.90 | 3.90 | 2.40 | +0.25 | 46.0% | 297.5 | 46.0% | -0.76 | 12.05 | 11.20 | 12.90 | — |
| — | 1.40 | 1.80 | 1.60 | +0.19 | 45.8% | 300 | 45.8% | -0.81 | 13.75 | 12.10 | 15.40 | — |
| — | 0.95 | 2.50 | 1.73 | +0.15 | 45.6% | 302.5 | 45.6% | -0.85 | 16.25 | 14.40 | 18.10 | — |
| — | 0.70 | 1.60 | 1.15 | +0.11 | 45.5% | 305 | 45.5% | -0.89 | 18.10 | 16.50 | 19.70 | — |
| — | 0.10 | 1.20 | 0.65 | +0.08 | 45.3% | 307.5 | 45.3% | -0.92 | 20.70 | 18.80 | 22.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.06 | 45.0% | 310 | 45.0% | -0.95 | 23.00 | 21.20 | 24.80 | — |
| — | — | 1.15 | — | +0.04 | 44.8% | 312.5 | 44.8% | -0.97 | 25.35 | 23.40 | 27.30 | — |
| — | — | 2.00 | — | +0.03 | 44.5% | 315 | 44.5% | -0.98 | 27.90 | 26.00 | 29.80 | — |
| — | — | 2.45 | — | +0.02 | 44.1% | 317.5 | 44.1% | -0.99 | 30.30 | 28.40 | 32.20 | — |
| — | — | 2.40 | — | +0.01 | 43.8% | 320 | 43.8% | -1.00 | 32.70 | 31.30 | 34.10 | — |
| — | — | 2.30 | — | +0.00 | 43.1% | 325 | 43.1% | -1.00 | 37.40 | 35.80 | 39.00 | — |
| — | — | 2.25 | — | +0.00 | 42.5% | 330 | 42.5% | -1.00 | 42.60 | 41.20 | 44.00 | — |
| — | — | 2.20 | — | +0.00 | 42.1% | 335 | 42.1% | -1.00 | 47.35 | 45.80 | 48.90 | — |
| — | — | 2.20 | — | +0.00 | 41.8% | 340 | 41.8% | -1.00 | 52.75 | 50.60 | 54.90 | — |
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.