Spot 285.63
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.90 | 93.55 | 92.22 | +0.99 | 37.0% | 195 | 37.0% | -0.02 | — | — | 0.69 | — |
| — | 86.00 | 89.40 | 87.70 | +0.98 | 36.2% | 200 | 36.2% | -0.02 | 0.36 | 0.08 | 0.65 | — |
| — | 75.75 | 78.85 | 77.30 | +0.97 | 34.8% | 210 | 34.8% | -0.04 | 0.70 | 0.32 | 1.09 | — |
| — | 66.70 | 69.40 | 68.05 | +0.96 | 33.6% | 220 | 33.6% | -0.06 | 1.23 | 0.87 | 1.58 | — |
| — | 56.90 | 60.05 | 58.48 | +0.93 | 32.5% | 230 | 32.5% | -0.08 | 1.76 | 1.32 | 2.21 | — |
| — | 48.45 | 51.20 | 49.83 | +0.89 | 31.6% | 240 | 31.6% | -0.12 | 2.92 | 2.39 | 3.45 | — |
| — | 40.15 | 42.85 | 41.50 | +0.83 | 30.8% | 250 | 30.8% | -0.18 | 4.62 | 4.25 | 5.00 | — |
| — | 32.50 | 35.25 | 33.88 | +0.77 | 30.2% | 260 | 30.2% | -0.25 | 6.88 | 6.70 | 7.05 | — |
| — | 25.70 | 28.10 | 26.90 | +0.68 | 29.7% | 270 | 29.7% | -0.33 | 10.03 | 9.75 | 10.30 | — |
| — | 19.75 | 21.80 | 20.77 | +0.60 | 29.3% | 280 | 29.3% | -0.42 | 14.12 | 13.80 | 14.45 | — |
| — | 15.55 | 16.50 | 16.02 | +0.50 | 29.0% | 290 | 29.0% | -0.51 | 18.70 | 17.90 | 19.50 | — |
| — | 11.65 | 12.35 | 12.00 | +0.41 | 28.8% | 300 | 28.8% | -0.60 | 25.40 | 24.40 | 26.40 | — |
| — | 8.30 | 8.95 | 8.62 | +0.33 | 28.7% | 310 | 28.7% | -0.69 | 32.02 | 30.75 | 33.30 | — |
| — | 5.95 | 6.30 | 6.12 | +0.26 | 28.7% | 320 | 28.7% | -0.76 | 39.80 | 38.70 | 40.90 | — |
| — | 3.95 | 4.40 | 4.17 | +0.19 | 28.7% | 330 | 28.7% | -0.82 | 47.77 | 46.40 | 49.15 | — |
| — | 2.48 | 3.00 | 2.74 | +0.15 | 28.8% | 340 | 28.8% | -0.87 | 56.52 | 55.15 | 57.90 | — |
| — | 1.58 | 2.29 | 1.94 | +0.11 | 28.9% | 350 | 28.9% | -0.91 | 65.65 | 64.25 | 67.05 | — |
| — | 1.15 | 1.48 | 1.31 | +0.08 | 29.2% | 360 | 29.2% | -0.94 | 75.08 | 73.70 | 76.45 | — |
| — | 0.80 | 1.10 | 0.95 | +0.06 | 29.4% | 370 | 29.4% | -0.96 | 84.67 | 83.30 | 86.05 | — |
| — | 0.35 | 0.94 | 0.65 | +0.04 | 29.7% | 380 | 29.7% | -0.97 | 94.40 | 92.45 | 96.35 | — |
| — | 0.32 | 0.94 | 0.63 | +0.03 | 30.0% | 390 | 30.0% | -1.00 | 104.40 | 103.05 | 105.75 | — |
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.