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 | |
| — | 56.00 | 59.50 | 57.75 | +1.00 | 41.3% | 230 | 41.3% | -0.00 | — | — | 2.20 | — |
| — | 51.10 | 54.50 | 52.80 | +1.00 | 39.9% | 235 | 39.9% | -0.00 | — | — | 2.25 | — |
| — | 46.10 | 49.70 | 47.90 | +1.00 | 38.5% | 240 | 38.5% | -0.00 | — | — | 2.30 | — |
| — | 41.50 | 44.40 | 42.95 | +0.99 | 37.3% | 245 | 37.3% | -0.01 | — | — | 0.75 | — |
| — | 36.20 | 39.50 | 37.85 | +0.99 | 36.3% | 250 | 36.3% | -0.01 | — | — | 1.10 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 31.30 | 35.00 | 33.15 | +0.98 | 35.3% | 255 | 35.3% | -0.02 | — | — | 2.65 | — |
| — | 28.90 | 32.70 | 30.80 | +0.97 | 34.9% | 257.5 | 34.9% | -0.03 | — | — | 2.75 | — |
| — | 27.20 | 30.30 | 28.75 | +0.96 | 34.6% | 260 | 34.6% | -0.04 | 0.65 | 0.10 | 1.20 | — |
| — | 24.60 | 27.50 | 26.05 | +0.94 | 34.2% | 262.5 | 34.2% | -0.06 | 0.90 | 0.05 | 1.75 | — |
| — | 22.20 | 25.50 | 23.85 | +0.92 | 34.0% | 265 | 34.0% | -0.08 | 1.00 | 0.45 | 1.55 | — |
| — | 20.30 | 23.30 | 21.80 | +0.90 | 33.7% | 267.5 | 33.7% | -0.10 | 1.40 | 0.05 | 2.75 | — |
| — | 17.20 | 21.10 | 19.15 | +0.87 | 33.5% | 270 | 33.5% | -0.13 | 1.65 | 0.80 | 2.50 | — |
| — | 15.20 | 19.10 | 17.15 | +0.83 | 33.3% | 272.5 | 33.3% | -0.17 | 2.00 | 1.35 | 2.65 | — |
| — | 13.40 | 16.50 | 14.95 | +0.79 | 33.2% | 275 | 33.2% | -0.21 | 2.60 | 1.60 | 3.60 | — |
| — | 11.30 | 14.80 | 13.05 | +0.74 | 33.1% | 277.5 | 33.1% | -0.26 | 2.75 | 2.30 | 3.20 | — |
| — | 10.10 | 12.60 | 11.35 | +0.69 | 33.0% | 280 | 33.0% | -0.31 | 3.40 | 2.90 | 3.90 | — |
| — | 8.40 | 11.30 | 9.85 | +0.64 | 33.0% | 282.5 | 33.0% | -0.37 | 4.30 | 3.70 | 4.90 | — |
| — | 7.70 | 9.10 | 8.40 | +0.58 | 33.0% | 285 | 33.0% | -0.43 | 5.40 | 4.00 | 6.80 | — |
| — | 5.10 | 8.80 | 6.95 | +0.51 | 33.1% | 287.5 | 33.1% | -0.49 | 6.45 | 5.50 | 7.40 | — |
| — | 5.00 | 6.70 | 5.85 | +0.45 | 33.1% | 290 | 33.1% | -0.55 | 7.80 | 7.10 | 8.50 | — |
| — | 4.30 | 6.30 | 5.30 | +0.40 | 33.2% | 292.5 | 33.2% | -0.61 | 9.40 | 8.10 | 10.70 | — |
| — | 3.50 | 4.70 | 4.10 | +0.34 | 33.4% | 295 | 33.4% | -0.66 | 11.20 | 10.10 | 12.30 | — |
| — | 2.80 | 3.70 | 3.25 | +0.29 | 33.6% | 297.5 | 33.6% | -0.71 | 12.75 | 11.40 | 14.10 | — |
| — | 1.25 | 4.00 | 2.62 | +0.25 | 33.8% | 300 | 33.8% | -0.76 | 14.70 | 13.30 | 16.10 | — |
| — | 0.95 | 2.50 | 1.73 | +0.21 | 34.0% | 302.5 | 34.0% | -0.80 | 16.80 | 15.50 | 18.10 | — |
| — | 1.15 | 2.30 | 1.73 | +0.17 | 34.3% | 305 | 34.3% | -0.84 | 18.90 | 17.60 | 20.20 | — |
| — | 0.95 | 2.10 | 1.52 | +0.14 | 34.5% | 307.5 | 34.5% | -0.87 | 20.95 | 19.50 | 22.40 | — |
| — | 0.25 | 2.05 | 1.15 | +0.11 | 34.8% | 310 | 34.8% | -0.89 | 23.50 | 22.10 | 24.90 | — |
| — | 0.45 | 1.25 | 0.85 | +0.09 | 35.2% | 312.5 | 35.2% | -0.92 | 25.55 | 23.90 | 27.20 | — |
| 163 | 0.05 | 1.45 | 0.75 | +0.07 | 35.5% | 315 | 35.5% | -0.93 | 28.10 | 26.60 | 29.60 | 0 |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | — | 2.70 | — | — | — | 320 | — | — | 32.80 | 31.40 | 34.20 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | 2.50 | — | +0.03 | 37.1% | 325 | 37.1% | -0.98 | 37.95 | 36.30 | 39.60 | — |
| — | — | 2.40 | — | — | — | 330 | — | — | 42.40 | 40.70 | 44.10 | — |
| — | — | 2.30 | — | +0.01 | 38.8% | 335 | — | — | 47.70 | 45.80 | 49.60 | — |
| — | — | 2.25 | — | +0.01 | 39.7% | 340 | 39.7% | -1.00 | 52.45 | 50.80 | 54.10 | — |
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.