Spot 286.73
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.05 | 59.70 | 57.88 | +0.99 | 34.0% | 230 | 34.0% | -0.01 | — | — | 0.63 | — |
| — | 51.10 | 54.65 | 52.88 | +0.98 | 33.7% | 235 | 33.7% | -0.02 | — | — | 0.95 | — |
| — | 46.20 | 49.45 | 47.83 | +0.97 | 32.9% | 240 | 32.9% | -0.03 | — | — | 0.53 | — |
| — | 41.30 | 43.95 | 42.62 | +0.96 | 32.0% | 245 | 32.0% | -0.04 | — | — | 0.65 | — |
| — | 36.50 | 39.20 | 37.85 | +0.95 | 30.9% | 250 | 30.9% | -0.05 | 0.62 | 0.40 | 0.85 | — |
| — | 31.80 | 34.75 | 33.27 | +0.92 | 29.9% | 255 | 29.9% | -0.08 | 0.91 | 0.56 | 1.25 | — |
| — | 27.55 | 30.25 | 28.90 | +0.89 | 28.9% | 260 | 28.9% | -0.11 | 1.25 | 1.04 | 1.45 | — |
| — | 23.20 | 25.85 | 24.52 | +0.85 | 28.0% | 265 | 28.0% | -0.15 | 1.91 | 1.51 | 2.30 | — |
| — | 19.45 | 21.25 | 20.35 | +0.80 | 27.3% | 270 | 27.3% | -0.20 | 2.67 | 2.00 | 3.35 | — |
| — | 15.75 | 17.95 | 16.85 | +0.73 | 26.7% | 275 | 26.7% | -0.27 | 3.83 | 3.45 | 4.20 | — |
| — | 12.30 | 14.15 | 13.22 | +0.65 | 26.2% | 280 | 26.2% | -0.35 | 5.62 | 4.95 | 6.30 | — |
| — | 9.70 | 11.00 | 10.35 | +0.57 | 25.9% | 285 | 25.9% | -0.44 | 7.40 | 6.40 | 8.40 | — |
| — | 6.70 | 8.70 | 7.70 | +0.47 | 25.8% | 290 | 25.8% | -0.53 | 10.00 | 9.10 | 10.90 | — |
| — | 4.85 | 6.65 | 5.75 | +0.38 | 25.8% | 295 | 25.8% | -0.62 | 13.00 | 12.20 | 13.80 | — |
| — | 4.00 | 4.55 | 4.28 | +0.30 | 25.9% | 300 | 25.9% | -0.71 | 16.45 | 15.75 | 17.15 | — |
| — | 2.10 | 3.65 | 2.88 | +0.23 | 26.1% | 305 | 26.1% | -0.78 | 19.80 | 18.75 | 20.85 | — |
| — | 1.59 | 2.25 | 1.92 | +0.18 | 26.5% | 310 | 26.5% | -0.84 | 24.68 | 23.50 | 25.85 | — |
| — | 0.85 | 1.47 | 1.16 | +0.13 | 26.9% | 315 | 26.9% | -0.89 | 28.85 | 27.70 | 30.00 | — |
| — | 0.72 | 1.25 | 0.98 | +0.10 | 27.4% | 320 | 27.4% | -0.93 | 33.98 | 32.70 | 35.25 | — |
| — | 0.26 | 0.75 | 0.51 | +0.07 | 28.0% | 325 | 28.0% | -0.95 | 38.67 | 37.25 | 40.10 | — |
| — | 0.15 | 0.58 | 0.36 | +0.05 | 28.5% | 330 | 28.5% | -0.98 | 43.45 | 41.85 | 45.05 | — |
| — | — | 0.79 | — | +0.04 | 29.2% | 335 | 29.2% | -0.99 | 48.40 | 46.75 | 50.05 | — |
| — | — | 1.15 | — | +0.03 | 29.8% | 340 | 29.8% | -1.00 | 53.35 | 51.65 | 55.05 | — |
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.