Spot 285.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.40 | 98.90 | 97.15 | +0.92 | 48.4% | 195 | 48.4% | -0.08 | 3.77 | 2.85 | 4.70 | — |
| — | 91.90 | 95.10 | 93.50 | +0.91 | 48.2% | 200 | 48.2% | -0.09 | 4.90 | 3.80 | 6.00 | — |
| — | 83.70 | 86.90 | 85.30 | +0.88 | 47.9% | 210 | — | — | 5.95 | 5.00 | 6.90 | — |
| — | 75.70 | 79.10 | 77.40 | — | — | 220 | 47.6% | -0.15 | 7.65 | 6.10 | 9.20 | — |
| — | 68.50 | 71.80 | 70.15 | +0.81 | 47.4% | 230 | 47.4% | -0.19 | 10.70 | 10.20 | 11.20 | — |
| — | 60.70 | 64.90 | 62.80 | +0.78 | 47.3% | 240 | 47.3% | -0.23 | 13.65 | 11.60 | 15.70 | — |
| — | 55.00 | 58.00 | 56.50 | +0.73 | 47.2% | 250 | 47.2% | -0.27 | 16.40 | 14.90 | 17.90 | — |
| — | 49.00 | 51.40 | 50.20 | +0.69 | 47.1% | 260 | 47.1% | -0.31 | 21.00 | 20.20 | 21.80 | — |
| — | 43.60 | 46.00 | 44.80 | — | — | 270 | 47.1% | -0.36 | 25.40 | 24.60 | 26.20 | — |
| — | 38.80 | 40.90 | 39.85 | — | — | 280 | 47.1% | -0.40 | 30.55 | 29.20 | 31.90 | — |
| — | 34.40 | 36.20 | 35.30 | +0.56 | 47.1% | 290 | 47.1% | -0.45 | 36.10 | 34.70 | 37.50 | — |
| — | 31.10 | 32.20 | 31.65 | +0.52 | 47.2% | 300 | — | — | 42.20 | 41.10 | 43.30 | — |
| — | 27.50 | 28.80 | 28.15 | +0.48 | 47.2% | 310 | 47.2% | -0.53 | 48.00 | 46.80 | 49.20 | — |
| — | 23.40 | 25.20 | 24.30 | +0.44 | 47.3% | 320 | 47.3% | -0.58 | 54.45 | 52.30 | 56.60 | — |
| — | 20.80 | 24.00 | 22.40 | +0.40 | 47.5% | 330 | 47.5% | -0.62 | 61.50 | 59.40 | 63.60 | — |
| — | 17.60 | 21.20 | 19.40 | +0.36 | 47.6% | 340 | 47.6% | -0.65 | 69.50 | 68.00 | 71.00 | — |
| — | 15.80 | 18.20 | 17.00 | +0.33 | 47.8% | 350 | 47.8% | -0.69 | 76.85 | 74.70 | 79.00 | — |
| — | 13.60 | 15.40 | 14.50 | +0.30 | 47.9% | 360 | 47.9% | -0.72 | 84.75 | 82.60 | 86.90 | — |
| — | 11.30 | 14.80 | 13.05 | +0.27 | 48.1% | 370 | 48.1% | -0.75 | 93.55 | 92.00 | 95.10 | — |
| — | 10.80 | 13.70 | 12.25 | +0.25 | 48.3% | 380 | 48.3% | -0.78 | 101.60 | 99.60 | 103.60 | — |
| — | 9.50 | 12.30 | 10.90 | +0.22 | 48.5% | 390 | 48.5% | -0.80 | 110.30 | 108.20 | 112.40 | — |
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.