Spot 290.75
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.40 | 109.70 | 105.05 | +0.93 | 67.7% | 195 | 67.7% | -0.07 | 3.38 | 2.15 | 4.60 | — |
| — | 96.50 | 102.00 | 99.25 | +0.92 | 67.2% | 200 | 67.2% | -0.08 | 4.30 | 3.80 | 4.80 | — |
| — | 87.60 | 93.80 | 90.70 | +0.89 | 66.5% | 210 | 66.5% | -0.11 | 5.40 | 4.70 | 6.10 | — |
| — | 76.70 | 86.40 | 81.55 | +0.86 | 66.0% | 220 | 66.0% | -0.14 | 7.40 | 6.50 | 8.30 | — |
| — | 71.30 | 78.10 | 74.70 | +0.83 | 65.6% | 230 | 65.6% | -0.17 | 9.50 | 9.00 | 10.00 | — |
| — | 63.80 | 70.90 | 67.35 | +0.79 | 65.4% | 240 | 65.4% | -0.21 | 13.30 | 11.50 | 15.10 | — |
| — | 56.70 | 64.20 | 60.45 | +0.75 | 65.3% | 250 | 65.3% | -0.25 | 15.55 | 15.10 | 16.00 | — |
| — | 50.10 | 58.00 | 54.05 | +0.71 | 65.3% | 260 | 65.3% | -0.29 | 18.50 | 17.00 | 20.00 | — |
| — | 44.00 | 51.20 | 47.60 | +0.66 | 65.3% | 270 | 65.3% | -0.34 | 22.90 | 20.90 | 24.90 | — |
| — | 40.50 | 44.90 | 42.70 | +0.62 | 65.5% | 280 | 65.5% | -0.38 | 28.15 | 25.60 | 30.70 | — |
| — | 36.20 | 38.20 | 37.20 | +0.57 | 65.6% | 290 | 65.6% | -0.43 | 33.25 | 32.80 | 33.70 | — |
| — | 31.20 | 33.50 | 32.35 | +0.53 | 65.8% | 300 | 65.8% | -0.47 | 39.05 | 38.30 | 39.80 | — |
| — | 27.80 | 32.20 | 30.00 | +0.49 | 65.9% | 310 | 65.9% | -0.52 | 45.85 | 41.60 | 50.10 | — |
| — | 24.90 | 26.40 | 25.65 | +0.45 | 66.1% | 320 | 66.1% | -0.56 | 50.55 | 46.40 | 54.70 | — |
| — | 22.00 | 22.60 | 22.30 | +0.41 | 66.4% | 330 | 66.4% | -0.60 | 57.90 | 53.30 | 62.50 | — |
| — | 14.70 | 20.50 | 17.60 | +0.37 | 66.6% | 340 | 66.6% | -0.63 | 64.45 | 60.70 | 68.20 | — |
| — | 16.60 | 17.60 | 17.10 | +0.34 | 66.8% | 350 | 66.8% | -0.67 | 74.15 | 71.40 | 76.90 | — |
| — | 13.00 | 17.40 | 15.20 | +0.31 | 67.1% | 360 | 67.1% | -0.70 | 80.65 | 79.00 | 82.30 | — |
| — | 12.90 | 15.20 | 14.05 | +0.28 | 67.3% | 370 | 67.3% | -0.73 | 87.80 | 84.20 | 91.40 | — |
| — | 11.00 | 13.30 | 12.15 | +0.25 | 67.6% | 380 | 67.6% | -0.76 | 97.45 | 94.80 | 100.10 | — |
| — | 7.70 | 11.20 | 9.45 | +0.23 | 67.9% | 390 | 67.9% | -0.78 | 105.25 | 103.00 | 107.50 | — |
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.