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 | |
| — | 98.10 | 106.00 | 102.05 | +0.90 | 55.4% | 195 | 55.4% | -0.10 | 5.90 | 4.40 | 7.40 | — |
| — | 93.60 | 100.80 | 97.20 | +0.89 | 55.1% | 200 | 55.1% | -0.11 | 6.70 | 6.00 | 7.40 | — |
| — | 87.60 | 92.80 | 90.20 | +0.86 | 54.6% | 210 | 54.6% | -0.14 | 8.75 | 7.80 | 9.70 | — |
| — | 78.50 | 86.20 | 82.35 | +0.84 | 54.1% | 220 | 54.1% | -0.17 | 10.75 | 9.60 | 11.90 | — |
| — | 72.80 | 77.70 | 75.25 | +0.81 | 53.6% | 230 | 53.6% | -0.20 | 12.70 | 10.20 | 15.20 | — |
| — | 66.10 | 71.00 | 68.55 | +0.77 | 53.2% | 240 | 53.2% | -0.23 | 15.55 | 13.50 | 17.60 | — |
| — | 59.70 | 63.80 | 61.75 | +0.74 | 52.8% | 250 | 52.8% | -0.27 | 19.05 | 16.40 | 21.70 | — |
| — | 53.70 | 58.50 | 56.10 | +0.70 | 52.4% | 260 | 52.4% | -0.30 | 23.10 | 20.60 | 25.60 | — |
| — | 48.40 | 52.40 | 50.40 | +0.66 | 52.1% | 270 | 52.1% | -0.34 | 28.45 | 27.40 | 29.50 | — |
| — | 44.40 | 46.00 | 45.20 | +0.62 | 51.9% | 280 | 51.9% | -0.38 | 32.80 | 32.00 | 33.60 | — |
| — | 39.60 | 41.60 | 40.60 | +0.58 | 51.6% | 290 | 51.6% | -0.42 | 38.25 | 36.90 | 39.60 | — |
| — | 31.80 | 37.20 | 34.50 | +0.54 | 51.4% | 300 | — | — | 43.45 | 41.50 | 45.40 | — |
| — | 30.40 | 33.60 | 32.00 | +0.51 | 51.3% | 310 | 51.3% | -0.50 | 48.75 | 47.00 | 50.50 | — |
| — | 27.40 | 30.10 | 28.75 | — | — | 320 | — | — | 56.10 | 54.70 | 57.50 | — |
| — | 23.50 | 27.30 | 25.40 | +0.43 | 51.0% | 330 | 51.0% | -0.58 | 63.85 | 61.40 | 66.30 | — |
| — | 20.60 | 24.40 | 22.50 | +0.40 | 50.9% | 340 | — | — | 70.15 | 68.30 | 72.00 | — |
| — | 18.70 | 20.90 | 19.80 | — | — | 350 | — | — | 77.40 | 75.80 | 79.00 | — |
| — | 13.70 | 18.90 | 16.30 | — | — | 360 | 50.8% | -0.69 | 85.30 | 83.20 | 87.40 | — |
| — | 11.50 | 17.30 | 14.40 | +0.31 | 50.8% | 370 | 50.8% | -0.72 | 93.20 | 90.90 | 95.50 | — |
| — | 12.80 | 15.10 | 13.95 | +0.28 | 50.8% | 380 | 50.8% | -0.75 | 101.45 | 98.80 | 104.10 | — |
| — | 11.10 | 12.90 | 12.00 | +0.25 | 50.9% | 390 | 50.9% | -0.77 | 108.55 | 105.50 | 111.60 | — |
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.