Spot 289.82
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.40 | 100.40 | 97.90 | +0.94 | 55.9% | 195 | 55.9% | -0.06 | 2.50 | 2.05 | 2.95 | — |
| — | 89.10 | 97.00 | 93.05 | +0.93 | 55.3% | 200 | 55.3% | -0.07 | 2.95 | 2.70 | 3.20 | — |
| — | 80.60 | 88.50 | 84.55 | +0.90 | 54.3% | 210 | 54.3% | -0.10 | 4.15 | 3.70 | 4.60 | — |
| — | 73.50 | 79.80 | 76.65 | +0.87 | 53.4% | 220 | 53.4% | -0.13 | 5.70 | 5.20 | 6.20 | — |
| — | 65.80 | 70.80 | 68.30 | +0.84 | 52.5% | 230 | 52.5% | -0.16 | 7.70 | 7.20 | 8.20 | — |
| — | 56.60 | 63.30 | 59.95 | +0.80 | 51.8% | 240 | 51.8% | -0.20 | 10.00 | 8.40 | 11.60 | — |
| — | 51.30 | 55.60 | 53.45 | +0.76 | 51.2% | 250 | 51.2% | -0.24 | 13.00 | 12.50 | 13.50 | — |
| — | 44.60 | 49.40 | 47.00 | +0.71 | 50.7% | 260 | 50.7% | -0.29 | 16.55 | 15.70 | 17.40 | — |
| — | 39.00 | 43.50 | 41.25 | +0.66 | 50.3% | 270 | 50.3% | -0.34 | 20.55 | 19.60 | 21.50 | — |
| — | 33.20 | 36.80 | 35.00 | +0.61 | 50.0% | 280 | 50.0% | -0.39 | 25.10 | 24.00 | 26.20 | — |
| — | 28.80 | 31.60 | 30.20 | +0.56 | 49.7% | 290 | 49.7% | -0.44 | 29.65 | 28.20 | 31.10 | — |
| — | 24.80 | 27.60 | 26.20 | +0.51 | 49.5% | 300 | 49.5% | -0.50 | 35.80 | 34.40 | 37.20 | — |
| — | 20.70 | 23.20 | 21.95 | +0.46 | 49.3% | 310 | 49.3% | -0.55 | 41.80 | 40.50 | 43.10 | — |
| — | 18.00 | 19.50 | 18.75 | +0.41 | 49.2% | 320 | 49.2% | -0.60 | 48.70 | 45.40 | 52.00 | — |
| — | 14.80 | 16.60 | 15.70 | +0.36 | 49.2% | 330 | 49.2% | -0.65 | 55.35 | 53.40 | 57.30 | — |
| — | 12.30 | 14.30 | 13.30 | +0.32 | 49.2% | 340 | 49.2% | -0.69 | 62.65 | 60.90 | 64.40 | — |
| — | 10.40 | 11.90 | 11.15 | +0.28 | 49.2% | 350 | 49.2% | -0.73 | 71.00 | 69.10 | 72.90 | — |
| — | 8.70 | 10.30 | 9.50 | +0.25 | 49.3% | 360 | 49.3% | -0.77 | 78.90 | 76.50 | 81.30 | — |
| — | 7.20 | 8.90 | 8.05 | +0.22 | 49.4% | 370 | 49.4% | -0.81 | 87.50 | 85.00 | 90.00 | — |
| — | 5.80 | 7.20 | 6.50 | +0.19 | 49.5% | 380 | 49.5% | -0.84 | 96.75 | 93.50 | 100.00 | — |
| — | 5.00 | 5.90 | 5.45 | +0.16 | 49.7% | 390 | 49.7% | -0.86 | 105.35 | 102.10 | 108.60 | — |
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.