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 | |
| — | 29.85 | 32.00 | 30.93 | +0.67 | 85.6% | 260 | 85.6% | -0.33 | 3.98 | 3.45 | 4.50 | — |
| — | 28.10 | 31.15 | 29.62 | +0.65 | 85.4% | 262.5 | 85.4% | -0.35 | 5.08 | 4.00 | 6.15 | — |
| — | 26.35 | 29.25 | 27.80 | +0.62 | 85.2% | 265 | 85.2% | -0.38 | 5.70 | 4.60 | 6.80 | — |
| — | 24.75 | 27.55 | 26.15 | +0.60 | 85.1% | 267.5 | 85.1% | -0.40 | 5.88 | 5.20 | 6.55 | — |
| — | 23.00 | 25.80 | 24.40 | +0.57 | 85.0% | 270 | 85.0% | -0.43 | 6.65 | 5.95 | 7.35 | — |
| — | 21.50 | 24.20 | 22.85 | +0.55 | 84.9% | 272.5 | 84.9% | -0.45 | 7.65 | 7.10 | 8.20 | — |
| — | 19.85 | 22.25 | 21.05 | +0.52 | 84.9% | 275 | 84.9% | -0.48 | 8.68 | 8.20 | 9.15 | — |
| — | 18.60 | 20.95 | 19.77 | +0.50 | 84.9% | 277.5 | 84.9% | -0.50 | 9.57 | 8.70 | 10.45 | — |
| — | 17.10 | 19.40 | 18.25 | +0.47 | 84.9% | 280 | 84.9% | -0.53 | 10.68 | 9.80 | 11.55 | — |
| — | 15.80 | 18.20 | 17.00 | +0.45 | 85.0% | 282.5 | 85.0% | -0.55 | 11.72 | 10.90 | 12.55 | — |
| — | 14.55 | 16.65 | 15.60 | +0.43 | 85.1% | 285 | 85.1% | -0.58 | 12.90 | 11.95 | 13.85 | — |
| — | 13.45 | 15.60 | 14.53 | +0.40 | 85.3% | 287.5 | 85.3% | -0.60 | 14.30 | 13.40 | 15.20 | — |
| — | 12.70 | 14.05 | 13.38 | +0.38 | 85.5% | 290 | 85.5% | -0.62 | 15.78 | 14.60 | 16.95 | — |
| — | 11.65 | 13.55 | 12.60 | +0.36 | 85.7% | 292.5 | 85.7% | -0.64 | 17.23 | 16.20 | 18.25 | — |
| — | 10.70 | 12.40 | 11.55 | +0.34 | 85.9% | 295 | 85.9% | -0.67 | 18.77 | 17.50 | 20.05 | — |
| — | 9.65 | 11.45 | 10.55 | +0.31 | 86.2% | 297.5 | 86.2% | -0.69 | 20.32 | 19.25 | 21.40 | — |
| — | 9.20 | 10.15 | 9.68 | +0.29 | 86.5% | 300 | 86.5% | -0.71 | 22.00 | 20.90 | 23.10 | — |
| — | 8.40 | 9.70 | 9.05 | +0.28 | 86.8% | 302.5 | 86.8% | -0.73 | 23.82 | 22.40 | 25.25 | — |
| — | 7.65 | 9.15 | 8.40 | +0.26 | 87.1% | 305 | 87.1% | -0.74 | 25.57 | 24.25 | 26.90 | — |
| — | 7.00 | 8.50 | 7.75 | +0.24 | 87.4% | 307.5 | 87.4% | -0.76 | 27.32 | 26.15 | 28.50 | — |
| — | 6.35 | 7.80 | 7.08 | +0.22 | 87.8% | 310 | 87.8% | -0.77 | 29.43 | 27.95 | 30.90 | — |
| — | 5.85 | 7.00 | 6.42 | +0.22 | 88.1% | 312.5 | 88.1% | -0.78 | 31.57 | 30.45 | 32.70 | — |
| — | 5.25 | 6.20 | 5.72 | +0.20 | 88.5% | 315 | 88.5% | -0.80 | 33.95 | 32.80 | 35.10 | — |
| — | 4.90 | 6.15 | 5.53 | +0.18 | 88.9% | 317.5 | 88.9% | -0.81 | 35.42 | 33.90 | 36.95 | — |
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.