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 | |
| — | 97.20 | 100.40 | 98.80 | +0.97 | 36.4% | 195 | 36.4% | -0.04 | 1.06 | 0.60 | 1.52 | — |
| — | 92.90 | 95.70 | 94.30 | +0.96 | 35.8% | 200 | 35.8% | -0.04 | 1.11 | 0.70 | 1.53 | — |
| — | 83.10 | 86.40 | 84.75 | +0.94 | 34.7% | 210 | 34.7% | -0.06 | 1.83 | 1.49 | 2.18 | — |
| — | 73.95 | 77.35 | 75.65 | +0.92 | 33.8% | 220 | 33.8% | -0.08 | 2.60 | 2.20 | 3.00 | — |
| — | 65.10 | 68.60 | 66.85 | +0.89 | 33.1% | 230 | 33.1% | -0.11 | 3.80 | 3.30 | 4.30 | — |
| — | 56.65 | 60.25 | 58.45 | +0.85 | 32.4% | 240 | 32.4% | -0.15 | 5.03 | 3.70 | 6.35 | — |
| — | 49.45 | 52.05 | 50.75 | +0.81 | 31.8% | 250 | 31.8% | -0.20 | 7.25 | 6.85 | 7.65 | — |
| — | 42.25 | 44.25 | 43.25 | +0.76 | 31.3% | 260 | 31.3% | -0.25 | 9.70 | 8.40 | 11.00 | — |
| — | 35.50 | 37.30 | 36.40 | +0.70 | 30.8% | 270 | 30.8% | -0.31 | 12.78 | 11.40 | 14.15 | — |
| — | 29.30 | 30.85 | 30.07 | +0.63 | 30.4% | 280 | 30.4% | -0.38 | 16.18 | 14.80 | 17.55 | — |
| — | 23.85 | 25.35 | 24.60 | +0.56 | 30.0% | 290 | 30.0% | -0.45 | 21.43 | 19.80 | 23.05 | — |
| — | 19.40 | 21.35 | 20.38 | +0.50 | 29.7% | 300 | 29.7% | -0.52 | 26.07 | 24.65 | 27.50 | — |
| — | 15.20 | 16.20 | 15.70 | +0.43 | 29.4% | 310 | 29.4% | -0.59 | 32.58 | 31.20 | 33.95 | — |
| — | 11.65 | 13.65 | 12.65 | +0.36 | 29.1% | 320 | 29.1% | -0.66 | 39.25 | 37.75 | 40.75 | — |
| — | 8.60 | 10.10 | 9.35 | +0.30 | 28.9% | 330 | 28.9% | -0.72 | 46.25 | 44.50 | 48.00 | — |
| — | 6.80 | 7.50 | 7.15 | +0.25 | 28.7% | 340 | 28.7% | -0.78 | 53.88 | 52.40 | 55.35 | — |
| — | 4.50 | 6.90 | 5.70 | +0.20 | 28.6% | 350 | 28.6% | -0.83 | 62.52 | 61.35 | 63.70 | 176 |
| — | 3.15 | 5.00 | 4.08 | +0.16 | 28.5% | 360 | 28.5% | -0.87 | 71.35 | 69.65 | 73.05 | — |
| — | 2.53 | 3.80 | 3.17 | +0.13 | 28.4% | 370 | 28.4% | -0.91 | 80.40 | 79.15 | 81.65 | — |
| — | 1.73 | 3.50 | 2.62 | +0.10 | 28.4% | 380 | 28.4% | -0.93 | 89.83 | 88.15 | 91.50 | — |
| — | 1.26 | 2.30 | 1.78 | +0.08 | 28.4% | 390 | 28.4% | -0.95 | 99.33 | 97.85 | 100.80 | — |
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.