Spot 290.75
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.75 | 99.30 | 97.53 | +0.99 | 37.6% | 195 | 37.6% | -0.01 | — | — | 0.84 | — |
| — | 91.10 | 94.05 | 92.58 | +0.99 | 36.8% | 200 | 36.8% | -0.02 | — | — | 0.52 | — |
| — | 81.15 | 84.60 | 82.88 | +0.98 | 35.3% | 210 | 35.3% | -0.03 | 0.48 | 0.19 | 0.77 | — |
| — | 72.05 | 74.85 | 73.45 | +0.97 | 33.9% | 220 | 33.9% | -0.04 | 0.77 | 0.39 | 1.15 | — |
| — | 62.15 | 65.45 | 63.80 | +0.94 | 32.8% | 230 | 32.8% | -0.07 | 1.26 | 0.60 | 1.93 | — |
| — | 52.75 | 56.30 | 54.52 | +0.91 | 31.7% | 240 | 31.7% | -0.10 | 2.19 | 2.04 | 2.35 | — |
| — | 45.05 | 47.45 | 46.25 | +0.86 | 30.9% | 250 | 30.9% | -0.15 | 3.34 | 2.83 | 3.85 | — |
| — | 36.95 | 39.50 | 38.23 | +0.80 | 30.2% | 260 | 30.2% | -0.21 | 5.03 | 4.25 | 5.80 | — |
| — | 29.65 | 31.30 | 30.48 | +0.73 | 29.6% | 270 | 29.6% | -0.28 | 8.00 | 7.60 | 8.40 | — |
| — | 22.90 | 24.75 | 23.82 | +0.64 | 29.1% | 280 | 29.1% | -0.37 | 11.38 | 10.50 | 12.25 | — |
| — | 17.80 | 18.90 | 18.35 | +0.55 | 28.8% | 290 | 28.8% | -0.46 | 15.68 | 14.80 | 16.55 | — |
| — | 12.50 | 14.35 | 13.43 | +0.46 | 28.5% | 300 | 28.5% | -0.55 | 21.38 | 20.00 | 22.75 | — |
| — | 9.50 | 10.60 | 10.05 | +0.37 | 28.4% | 310 | 28.4% | -0.64 | 27.77 | 27.15 | 28.40 | — |
| — | 6.75 | 7.55 | 7.15 | +0.29 | 28.3% | 320 | 28.3% | -0.72 | 34.98 | 34.20 | 35.75 | — |
| — | 4.60 | 5.35 | 4.97 | +0.23 | 28.4% | 330 | 28.4% | -0.79 | 42.92 | 42.05 | 43.80 | — |
| — | 3.35 | 3.70 | 3.52 | +0.17 | 28.4% | 340 | 28.4% | -0.84 | 51.52 | 50.40 | 52.65 | 513 |
| 1,010 | 2.17 | 2.44 | 2.31 | +0.13 | 28.6% | 350 | 28.6% | -0.89 | 60.50 | 59.30 | 61.70 | — |
| — | 1.38 | 1.77 | 1.57 | +0.09 | 28.8% | 360 | 28.8% | -0.92 | 69.53 | 68.15 | 70.90 | — |
| — | 0.94 | 1.19 | 1.06 | +0.07 | 29.1% | 370 | 29.1% | -0.94 | 79.08 | 77.90 | 80.25 | — |
| — | 0.23 | 1.07 | 0.65 | +0.05 | 29.4% | 380 | 29.4% | -0.96 | 88.97 | 87.80 | 90.15 | — |
| — | 0.23 | 0.78 | 0.51 | +0.04 | 29.7% | 390 | 29.7% | -0.99 | 98.90 | 97.30 | 100.50 | — |
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.