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 | |
| — | 96.70 | 100.45 | 98.58 | +0.97 | 36.3% | 195 | 36.3% | -0.04 | 0.85 | 0.58 | 1.13 | — |
| — | 92.15 | 95.15 | 93.65 | — | — | 200 | 35.8% | -0.04 | 1.11 | 0.52 | 1.71 | — |
| — | 82.80 | 86.45 | 84.62 | +0.94 | 34.8% | 210 | 34.8% | -0.06 | 1.89 | 1.63 | 2.14 | — |
| — | 73.85 | 77.45 | 75.65 | +0.92 | 33.9% | 220 | — | — | 2.59 | 2.30 | 2.88 | — |
| — | 65.35 | 68.65 | 67.00 | +0.89 | 33.1% | 230 | 33.1% | -0.11 | 3.88 | 3.30 | 4.45 | — |
| — | 57.40 | 60.30 | 58.85 | +0.85 | 32.5% | 240 | 32.5% | -0.15 | 5.30 | 4.50 | 6.10 | — |
| — | 48.95 | 51.90 | 50.42 | — | — | 250 | 31.9% | -0.20 | 7.38 | 7.00 | 7.75 | — |
| — | 41.60 | 44.50 | 43.05 | +0.76 | 31.3% | 260 | 31.3% | -0.25 | 9.93 | 9.50 | 10.35 | — |
| — | 35.15 | 37.75 | 36.45 | +0.70 | 30.8% | 270 | 30.8% | -0.31 | 13.20 | 12.70 | 13.70 | — |
| — | 28.90 | 31.65 | 30.27 | +0.63 | 30.4% | 280 | 30.4% | -0.38 | 16.80 | 15.30 | 18.30 | — |
| — | 23.50 | 25.90 | 24.70 | +0.56 | 30.0% | 290 | 30.0% | -0.45 | 21.43 | 20.10 | 22.75 | — |
| — | 19.55 | 21.55 | 20.55 | +0.50 | 29.7% | 300 | 29.7% | -0.52 | 26.18 | 25.05 | 27.30 | — |
| — | 14.65 | 16.95 | 15.80 | +0.43 | 29.4% | 310 | — | — | 32.55 | 30.90 | 34.20 | — |
| — | 12.10 | 13.40 | 12.75 | +0.36 | 29.2% | 320 | 29.2% | -0.66 | 39.27 | 38.20 | 40.35 | — |
| — | 9.45 | 10.45 | 9.95 | +0.30 | 29.0% | 330 | 29.0% | -0.72 | 46.73 | 45.25 | 48.20 | — |
| — | 7.05 | 7.75 | 7.40 | +0.25 | 28.8% | 340 | 28.8% | -0.78 | 54.25 | 52.70 | 55.80 | — |
| — | 5.50 | 7.10 | 6.30 | +0.20 | 28.7% | 350 | 28.7% | -0.83 | 62.65 | 61.45 | 63.85 | — |
| — | 3.20 | 5.60 | 4.40 | — | — | 360 | 28.6% | -0.87 | 71.67 | 70.20 | 73.15 | — |
| — | 2.78 | 3.65 | 3.21 | +0.13 | 28.5% | 370 | 28.5% | -0.91 | 80.55 | 78.85 | 82.25 | — |
| — | 2.03 | 2.97 | 2.50 | +0.10 | 28.5% | 380 | 28.5% | -0.93 | 90.20 | 88.25 | 92.15 | — |
| — | 1.35 | 2.26 | 1.80 | +0.08 | 28.5% | 390 | 28.5% | -0.95 | 99.67 | 97.75 | 101.60 | — |
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.