Spot 286.99
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.35 | 26.98 | +0.77 | 103.7% | 260 | 103.7% | -0.23 | 0.26 | 0.11 | 0.41 | — |
| — | 23.50 | 26.15 | 24.82 | +0.72 | 102.2% | 262.5 | 102.2% | -0.28 | — | — | 0.47 | — |
| — | 21.15 | 23.40 | 22.27 | +0.68 | 101.0% | 265 | 101.0% | -0.31 | 0.45 | 0.40 | 0.50 | — |
| — | 18.70 | 21.00 | 19.85 | +0.65 | 100.1% | 267.5 | 100.1% | -0.36 | 0.58 | 0.47 | 0.69 | — |
| — | 17.00 | 19.30 | 18.15 | +0.59 | 99.5% | 270 | 99.5% | -0.41 | 0.85 | 0.71 | 0.99 | — |
| — | 14.65 | 16.65 | 15.65 | +0.55 | 99.1% | 272.5 | 99.1% | -0.45 | 1.26 | 1.10 | 1.43 | — |
| — | 12.80 | 14.70 | 13.75 | +0.50 | 98.9% | 275 | 98.9% | -0.50 | 1.72 | 1.58 | 1.86 | — |
| — | 10.65 | 12.40 | 11.53 | +0.45 | 99.0% | 277.5 | 99.0% | -0.55 | 2.31 | 2.16 | 2.47 | — |
| — | 9.45 | 10.45 | 9.95 | +0.41 | 99.2% | 280 | 99.2% | -0.59 | 3.13 | 2.92 | 3.35 | — |
| — | 7.80 | 9.10 | 8.45 | +0.37 | 99.5% | 282.5 | 99.5% | -0.63 | 3.80 | 3.30 | 4.30 | — |
| — | 6.50 | 7.60 | 7.05 | +0.33 | 99.9% | 285 | 99.9% | -0.66 | 5.17 | 4.90 | 5.45 | — |
| — | 5.35 | 5.70 | 5.53 | +0.29 | 100.4% | 287.5 | 100.4% | -0.71 | 6.28 | 5.85 | 6.70 | — |
| — | 4.15 | 5.10 | 4.62 | +0.26 | 100.9% | 290 | 100.9% | -0.74 | 7.60 | 7.05 | 8.15 | — |
| — | 3.45 | 4.25 | 3.85 | +0.22 | 101.5% | 292.5 | 101.5% | -0.78 | 9.18 | 8.35 | 10.00 | — |
| — | 2.74 | 3.15 | 2.94 | +0.20 | 102.1% | 295 | 102.1% | -0.80 | 11.10 | 10.35 | 11.85 | — |
| — | 2.16 | 2.43 | 2.29 | +0.17 | 102.8% | 297.5 | 102.8% | -0.83 | 13.00 | 12.30 | 13.70 | — |
| — | 1.70 | 1.89 | 1.79 | +0.15 | 103.5% | 300 | 103.5% | -0.85 | 15.00 | 14.40 | 15.60 | — |
| — | 1.29 | 1.53 | 1.41 | +0.13 | 104.3% | 302.5 | 104.3% | -0.88 | 16.98 | 15.80 | 18.15 | — |
| — | 1.00 | 1.21 | 1.10 | +0.11 | 105.0% | 305 | 105.0% | -0.89 | 18.98 | 17.50 | 20.45 | — |
| — | 0.75 | 0.93 | 0.84 | +0.09 | 105.9% | 307.5 | 105.9% | -0.91 | 21.38 | 20.40 | 22.35 | — |
| — | 0.57 | 0.68 | 0.62 | +0.08 | 106.8% | 310 | 106.8% | -0.92 | 23.98 | 23.30 | 24.65 | — |
| — | 0.43 | 0.63 | 0.53 | +0.07 | 107.9% | 312.5 | 107.9% | -0.93 | 26.07 | 25.05 | 27.10 | — |
| — | 0.32 | 0.40 | 0.36 | +0.06 | 109.0% | 315 | 109.0% | -0.94 | 28.07 | 26.75 | 29.40 | — |
| — | 0.16 | 0.62 | 0.39 | +0.05 | 110.2% | 317.5 | 110.2% | -0.95 | 30.98 | 29.25 | 32.70 | — |
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.