Spot 288.38
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.45 | 34.15 | +0.74 | 189.1% | 262.5 | 189.1% | -0.26 | 8.65 | 7.35 | 9.95 | — |
| — | 31.15 | 34.15 | 32.65 | +0.72 | 189.1% | 265 | 189.1% | -0.28 | 9.00 | 8.20 | 9.80 | — |
| — | 29.85 | 32.55 | 31.20 | +0.70 | 189.0% | 267.5 | 189.0% | -0.30 | 10.47 | 9.25 | 11.70 | — |
| — | 28.35 | 30.95 | 29.65 | +0.68 | 189.0% | 270 | 189.0% | -0.32 | 11.35 | 10.05 | 12.65 | — |
| — | 26.80 | 29.15 | 27.98 | +0.66 | 188.9% | 272.5 | 188.9% | -0.34 | 12.45 | 11.20 | 13.70 | — |
| — | 25.25 | 27.75 | 26.50 | +0.64 | 188.8% | 275 | 188.8% | -0.36 | 13.12 | 12.25 | 14.00 | — |
| — | 24.05 | 26.60 | 25.32 | +0.62 | 188.7% | 277.5 | 188.7% | -0.38 | 14.50 | 13.15 | 15.85 | — |
| — | 22.55 | 25.25 | 23.90 | +0.60 | 188.5% | 280 | 188.5% | -0.40 | 15.07 | 14.25 | 15.90 | — |
| — | 21.20 | 23.90 | 22.55 | +0.58 | 188.3% | 282.5 | 188.3% | -0.42 | 16.88 | 15.50 | 18.25 | — |
| — | 19.95 | 22.65 | 21.30 | +0.56 | 188.1% | 285 | 188.1% | -0.44 | 17.65 | 16.70 | 18.60 | — |
| — | 18.75 | 21.30 | 20.02 | +0.54 | 187.9% | 287.5 | 187.9% | -0.46 | 19.40 | 18.00 | 20.80 | — |
| — | 17.45 | 20.25 | 18.85 | +0.52 | 187.6% | 290 | 187.6% | -0.48 | 20.73 | 19.30 | 22.15 | — |
| — | 16.30 | 19.10 | 17.70 | +0.50 | 187.3% | 292.5 | 187.3% | -0.50 | 22.05 | 20.65 | 23.45 | — |
| — | 15.25 | 17.95 | 16.60 | +0.48 | 187.0% | 295 | 187.0% | -0.52 | 23.48 | 22.05 | 24.90 | — |
| — | 14.70 | 16.45 | 15.57 | +0.46 | 186.6% | 297.5 | 186.6% | -0.54 | 24.93 | 23.50 | 26.35 | — |
| — | 14.00 | 15.20 | 14.60 | +0.44 | 186.3% | 300 | 186.3% | -0.56 | 26.43 | 25.00 | 27.85 | — |
| — | 12.30 | 14.95 | 13.62 | +0.42 | 185.9% | 302.5 | 185.9% | -0.58 | 27.90 | 26.55 | 29.25 | — |
| — | 11.40 | 13.85 | 12.62 | +0.40 | 185.5% | 305 | 185.5% | -0.60 | 29.57 | 28.15 | 31.00 | — |
| — | 10.55 | 13.15 | 11.85 | +0.38 | 185.1% | 307.5 | 185.1% | -0.62 | 31.15 | 29.80 | 32.50 | — |
| — | 10.30 | 11.90 | 11.10 | +0.36 | 184.6% | 310 | 184.6% | -0.64 | 32.83 | 31.45 | 34.20 | — |
| — | 9.10 | 11.65 | 10.38 | +0.34 | 184.2% | 312.5 | 184.2% | -0.66 | 34.55 | 33.20 | 35.90 | — |
| — | 8.25 | 10.70 | 9.47 | +0.33 | 183.8% | 315 | 183.8% | -0.67 | 36.33 | 34.95 | 37.70 | — |
| — | 7.60 | 9.95 | 8.78 | +0.31 | 183.3% | 317.5 | 183.3% | -0.69 | 38.08 | 36.70 | 39.45 | — |
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.