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 | |
| — | 35.55 | 38.00 | 36.77 | +0.71 | 123.0% | 262.5 | 123.0% | -0.29 | 10.93 | 9.60 | 12.25 | — |
| — | 34.00 | 36.65 | 35.33 | +0.70 | 122.8% | 265 | 122.8% | -0.30 | 11.90 | 10.65 | 13.15 | — |
| — | 32.25 | 34.85 | 33.55 | +0.68 | 122.6% | 267.5 | 122.6% | -0.32 | 12.85 | 11.60 | 14.10 | — |
| — | 30.90 | 33.30 | 32.10 | +0.67 | 122.4% | 270 | 122.4% | -0.33 | 13.82 | 12.55 | 15.10 | — |
| — | 29.30 | 31.85 | 30.57 | +0.65 | 122.1% | 272.5 | 122.1% | -0.35 | 14.68 | 13.60 | 15.75 | — |
| — | 27.95 | 30.45 | 29.20 | +0.63 | 121.8% | 275 | 121.8% | -0.37 | 15.93 | 14.70 | 17.15 | — |
| — | 26.45 | 29.00 | 27.73 | +0.62 | 121.4% | 277.5 | 121.4% | -0.38 | 17.10 | 15.80 | 18.40 | — |
| — | 25.15 | 27.90 | 26.52 | +0.60 | 121.0% | 280 | 121.0% | -0.40 | 18.25 | 16.95 | 19.55 | — |
| — | 23.85 | 26.45 | 25.15 | +0.58 | 120.6% | 282.5 | 120.6% | -0.42 | 19.25 | 17.70 | 20.80 | — |
| — | 22.50 | 25.20 | 23.85 | +0.56 | 120.1% | 285 | 120.1% | -0.44 | 20.68 | 19.35 | 22.00 | — |
| — | 21.30 | 23.90 | 22.60 | +0.55 | 119.6% | 287.5 | 119.6% | -0.45 | 21.77 | 20.25 | 23.30 | — |
| — | 20.35 | 22.30 | 21.32 | +0.53 | 119.1% | 290 | 119.1% | -0.47 | 23.30 | 22.00 | 24.60 | — |
| — | 18.95 | 21.55 | 20.25 | +0.51 | 118.6% | 292.5 | 118.6% | -0.49 | 24.65 | 23.30 | 26.00 | — |
| — | 18.50 | 20.75 | 19.62 | +0.49 | 118.1% | 295 | 118.1% | -0.51 | 26.02 | 24.70 | 27.35 | — |
| — | 16.75 | 19.70 | 18.23 | +0.48 | 117.5% | 297.5 | 117.5% | -0.53 | 27.48 | 26.15 | 28.80 | — |
| — | 16.85 | 18.70 | 17.77 | +0.46 | 116.9% | 300 | 116.9% | -0.54 | 28.93 | 27.60 | 30.25 | — |
| — | 14.75 | 17.70 | 16.23 | — | — | 302.5 | 116.4% | -0.56 | 30.45 | 29.15 | 31.75 | — |
| — | 13.85 | 16.50 | 15.18 | — | — | 305 | — | — | 31.98 | 30.70 | 33.25 | — |
| — | 13.35 | 15.60 | 14.47 | — | — | 307.5 | 115.3% | -0.59 | 33.60 | 32.35 | 34.85 | — |
| — | 12.10 | 14.75 | 13.43 | — | — | 310 | — | — | 35.27 | 34.05 | 36.50 | — |
| — | 11.30 | 13.95 | 12.62 | +0.37 | 114.3% | 312.5 | 114.3% | -0.63 | 36.90 | 35.60 | 38.20 | — |
| — | 10.55 | 13.20 | 11.88 | — | — | 315 | — | — | 38.45 | 37.05 | 39.85 | — |
| — | 9.85 | 12.45 | 11.15 | — | — | 317.5 | — | — | 40.45 | 39.30 | 41.60 | — |
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.