Spot 290.21
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.10 | 112.60 | 111.35 | +0.87 | 71.2% | 195 | 71.2% | -0.14 | 12.15 | 10.50 | 13.80 | — |
| — | 106.55 | 109.60 | 108.08 | +0.85 | 71.2% | 200 | 71.2% | -0.15 | 13.32 | 12.80 | 13.85 | — |
| — | 99.65 | 102.30 | 100.97 | +0.83 | 71.1% | 210 | 71.1% | -0.17 | 15.95 | 14.75 | 17.15 | — |
| — | 92.35 | 95.70 | 94.03 | +0.80 | 71.2% | 220 | 71.2% | -0.20 | 19.95 | 18.85 | 21.05 | — |
| — | 87.15 | 89.40 | 88.28 | +0.78 | 71.2% | 230 | 71.2% | -0.23 | 23.38 | 22.55 | 24.20 | — |
| — | 81.35 | 84.00 | 82.67 | +0.75 | 71.3% | 240 | 71.3% | -0.25 | 26.77 | 25.30 | 28.25 | — |
| — | 75.80 | 78.20 | 77.00 | +0.72 | 71.5% | 250 | 71.5% | -0.28 | 31.82 | 31.00 | 32.65 | — |
| — | 70.30 | 73.80 | 72.05 | +0.69 | 71.6% | 260 | 71.6% | -0.31 | 36.70 | 35.60 | 37.80 | — |
| — | 65.05 | 68.85 | 66.95 | +0.67 | 71.8% | 270 | 71.8% | -0.34 | 41.98 | 40.85 | 43.10 | — |
| — | 60.85 | 64.10 | 62.48 | +0.64 | 72.0% | 280 | 72.0% | -0.36 | 47.25 | 45.85 | 48.65 | — |
| — | 56.50 | 60.00 | 58.25 | +0.61 | 72.2% | 290 | 72.2% | -0.39 | 53.33 | 51.65 | 55.00 | — |
| — | 53.35 | 55.60 | 54.48 | +0.59 | 72.4% | 300 | 72.4% | -0.42 | 59.23 | 57.65 | 60.80 | — |
| — | 49.70 | 52.70 | 51.20 | +0.56 | 72.6% | 310 | 72.6% | -0.45 | 65.50 | 64.10 | 66.90 | — |
| — | 46.35 | 48.95 | 47.65 | +0.54 | 72.8% | 320 | 72.8% | -0.47 | 72.03 | 70.45 | 73.60 | — |
| — | 42.95 | 46.25 | 44.60 | +0.51 | 73.0% | 330 | 73.0% | -0.50 | 78.92 | 77.35 | 80.50 | — |
| — | 40.35 | 43.30 | 41.83 | +0.49 | 73.2% | 340 | 73.2% | -0.52 | 85.53 | 84.25 | 86.80 | — |
| — | 37.10 | 40.30 | 38.70 | +0.47 | 73.4% | 350 | 73.4% | -0.54 | 92.88 | 91.35 | 94.40 | — |
| — | 35.70 | 38.10 | 36.90 | +0.44 | 73.7% | 360 | 73.7% | -0.57 | 100.17 | 98.90 | 101.45 | — |
| — | 33.00 | 35.30 | 34.15 | +0.42 | 73.9% | 370 | 73.9% | -0.59 | 108.25 | 106.50 | 110.00 | — |
| — | 30.60 | 33.80 | 32.20 | +0.40 | 74.1% | 380 | 74.1% | -0.61 | — | — | — | — |
| — | — | — | — | +0.38 | 74.3% | 390 | 74.3% | -0.63 | — | — | — | — |
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.