Spot 290.77
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.05 | 98.90 | 97.47 | +0.99 | 37.4% | 195 | 37.4% | -0.01 | — | — | 0.63 | — |
| — | 90.70 | 94.45 | 92.58 | +0.99 | 36.6% | 200 | 36.6% | -0.02 | — | — | 0.65 | — |
| — | 81.40 | 84.20 | 82.80 | +0.98 | 35.2% | 210 | 35.2% | -0.03 | — | — | 0.77 | — |
| — | 71.70 | 74.95 | 73.33 | +0.97 | 33.8% | 220 | 33.8% | -0.04 | 0.76 | 0.31 | 1.20 | — |
| — | 62.45 | 65.45 | 63.95 | +0.94 | 32.7% | 230 | 32.7% | -0.07 | 1.53 | 1.29 | 1.78 | — |
| — | 53.10 | 56.30 | 54.70 | +0.91 | 31.7% | 240 | 31.7% | -0.10 | 2.31 | 1.99 | 2.63 | — |
| — | 44.30 | 47.75 | 46.02 | +0.86 | 30.9% | 250 | 30.9% | -0.15 | 3.70 | 3.40 | 4.00 | — |
| — | 36.35 | 39.80 | 38.08 | +0.80 | 30.3% | 260 | 30.3% | -0.21 | 5.70 | 5.45 | 5.95 | — |
| — | 29.20 | 32.60 | 30.90 | +0.73 | 29.8% | 270 | 29.8% | -0.28 | 8.05 | 7.45 | 8.65 | — |
| — | 23.05 | 25.20 | 24.12 | +0.64 | 29.5% | 280 | 29.5% | -0.37 | 12.00 | 11.55 | 12.45 | — |
| — | 18.20 | 19.00 | 18.60 | +0.55 | 29.2% | 290 | 29.2% | -0.46 | 16.18 | 15.20 | 17.15 | — |
| — | 13.90 | 14.65 | 14.28 | +0.46 | 29.0% | 300 | 29.0% | -0.55 | 21.88 | 21.25 | 22.50 | — |
| — | 10.00 | 11.70 | 10.85 | +0.37 | 28.8% | 310 | 28.8% | -0.64 | 28.32 | 26.95 | 29.70 | — |
| — | 7.15 | 7.90 | 7.53 | +0.29 | 28.8% | 320 | 28.8% | -0.72 | 34.98 | 33.60 | 36.35 | — |
| — | 5.05 | 5.40 | 5.22 | +0.23 | 28.8% | 330 | 28.8% | -0.79 | 42.90 | 41.65 | 44.15 | — |
| — | 3.50 | 3.85 | 3.67 | +0.17 | 28.9% | 340 | 28.9% | -0.84 | 51.62 | 50.40 | 52.85 | — |
| — | 2.40 | 2.90 | 2.65 | +0.13 | 29.0% | 350 | 29.0% | -0.89 | 60.50 | 58.90 | 62.10 | — |
| — | 1.46 | 1.85 | 1.66 | +0.09 | 29.1% | 360 | 29.1% | -0.92 | 70.08 | 68.65 | 71.50 | — |
| — | 0.87 | 1.44 | 1.16 | +0.07 | 29.4% | 370 | 29.4% | -0.94 | 79.40 | 77.75 | 81.05 | — |
| — | 0.60 | 1.14 | 0.87 | +0.05 | 29.6% | 380 | 29.6% | -0.96 | 89.10 | 87.50 | 90.70 | — |
| — | 0.06 | 0.94 | 0.50 | +0.04 | 29.9% | 390 | — | — | 99.22 | 97.30 | 101.15 | — |
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.