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 | |
| — | 91.65 | 95.05 | 93.35 | +0.99 | 37.2% | 195 | 37.2% | -0.02 | — | — | 0.78 | — |
| — | 86.75 | 90.30 | 88.53 | +0.98 | 36.4% | 200 | 36.4% | -0.02 | 0.37 | 0.09 | 0.65 | — |
| — | 77.00 | 80.10 | 78.55 | +0.97 | 35.0% | 210 | 35.0% | -0.04 | 0.71 | 0.28 | 1.15 | — |
| — | 67.45 | 70.05 | 68.75 | +0.96 | 33.7% | 220 | 33.7% | -0.05 | 1.16 | 0.61 | 1.71 | — |
| — | 58.10 | 61.50 | 59.80 | +0.93 | 32.6% | 230 | 32.6% | -0.08 | 1.93 | 1.35 | 2.50 | — |
| — | 49.15 | 51.95 | 50.55 | +0.89 | 31.6% | 240 | 31.6% | -0.12 | 2.92 | 2.15 | 3.70 | — |
| — | 41.10 | 43.95 | 42.52 | +0.84 | 30.8% | 250 | 30.8% | -0.17 | 4.50 | 4.00 | 5.00 | — |
| — | 33.00 | 35.35 | 34.17 | +0.77 | 30.2% | 260 | 30.2% | -0.24 | 6.83 | 6.10 | 7.55 | — |
| — | 26.40 | 28.85 | 27.62 | +0.69 | 29.6% | 270 | 29.6% | -0.32 | 9.62 | 8.60 | 10.65 | — |
| — | 21.35 | 22.45 | 21.90 | +0.61 | 29.2% | 280 | 29.2% | -0.41 | 13.85 | 13.00 | 14.70 | — |
| — | 15.70 | 17.05 | 16.38 | +0.51 | 28.8% | 290 | 28.8% | -0.50 | 18.65 | 17.85 | 19.45 | — |
| — | 11.95 | 12.55 | 12.25 | +0.42 | 28.6% | 300 | 28.6% | -0.59 | 24.55 | 23.70 | 25.40 | — |
| — | 7.60 | 9.55 | 8.57 | +0.34 | 28.4% | 310 | 28.4% | -0.68 | 31.05 | 30.05 | 32.05 | — |
| — | 5.45 | 6.65 | 6.05 | +0.26 | 28.3% | 320 | 28.3% | -0.75 | 38.38 | 37.30 | 39.45 | — |
| — | 4.20 | 4.50 | 4.35 | +0.20 | 28.3% | 330 | 28.3% | -0.82 | 46.65 | 45.25 | 48.05 | — |
| — | 2.70 | 3.45 | 3.08 | +0.15 | 28.3% | 340 | 28.3% | -0.87 | 55.90 | 54.55 | 57.25 | — |
| — | 1.95 | 2.20 | 2.08 | +0.11 | 28.4% | 350 | 28.4% | -0.91 | 64.72 | 63.55 | 65.90 | — |
| — | 1.26 | 1.57 | 1.42 | +0.08 | 28.5% | 360 | 28.5% | -0.94 | 74.10 | 72.90 | 75.30 | — |
| — | 0.80 | 1.17 | 0.98 | +0.06 | 28.7% | 370 | 28.7% | -0.96 | 83.95 | 82.65 | 85.25 | — |
| — | 0.60 | 0.94 | 0.77 | +0.04 | 28.9% | 380 | 28.9% | -0.98 | 93.62 | 92.15 | 95.10 | — |
| — | 0.32 | 0.71 | 0.52 | +0.03 | 29.1% | 390 | 29.1% | -1.00 | 103.10 | 101.90 | 104.30 | — |
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.