Spot 286.60
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.65 | 102.90 | 101.28 | +0.95 | 57.3% | 190 | 57.3% | -0.05 | 2.14 | 1.77 | 2.51 | — |
| — | 95.15 | 97.85 | 96.50 | +0.94 | 56.6% | 195 | 56.6% | -0.06 | 2.50 | 2.28 | 2.73 | — |
| — | 90.85 | 93.40 | 92.12 | +0.93 | 56.0% | 200 | 56.0% | -0.07 | 2.99 | 2.78 | 3.20 | — |
| — | 82.05 | 84.75 | 83.40 | +0.90 | 55.0% | 210 | 55.0% | -0.10 | 4.22 | 3.80 | 4.65 | — |
| — | 73.65 | 76.45 | 75.05 | +0.87 | 54.3% | 220 | 54.3% | -0.13 | 5.83 | 5.60 | 6.05 | 1,333 |
| — | 65.65 | 68.55 | 67.10 | +0.84 | 53.7% | 230 | 53.7% | -0.16 | 7.80 | 7.55 | 8.05 | — |
| — | 58.70 | 61.10 | 59.90 | +0.80 | 53.2% | 240 | 53.2% | -0.20 | 10.32 | 9.75 | 10.90 | 1,487 |
| — | 51.55 | 54.20 | 52.88 | +0.75 | 52.8% | 250 | 52.8% | -0.25 | 13.28 | 12.65 | 13.90 | — |
| — | 45.45 | 47.85 | 46.65 | +0.71 | 52.5% | 260 | 52.5% | -0.30 | 16.85 | 15.90 | 17.80 | — |
| — | 39.40 | 42.05 | 40.73 | +0.65 | 52.3% | 270 | 52.3% | -0.35 | 21.25 | 20.30 | 22.20 | 1,292 |
| — | 34.35 | 36.75 | 35.55 | +0.60 | 52.2% | 280 | 52.2% | -0.40 | 25.85 | 24.95 | 26.75 | — |
| — | 29.20 | 32.05 | 30.62 | +0.55 | 52.2% | 290 | 52.2% | -0.45 | 31.10 | 29.95 | 32.25 | — |
| — | 25.55 | 27.55 | 26.55 | +0.50 | 52.3% | 300 | 52.3% | -0.51 | 36.60 | 35.30 | 37.90 | — |
| — | 21.65 | 24.20 | 22.93 | +0.45 | 52.4% | 310 | 52.4% | -0.56 | 43.02 | 41.80 | 44.25 | — |
| — | 18.95 | 20.10 | 19.52 | +0.40 | 52.7% | 320 | 52.7% | -0.60 | 49.73 | 48.40 | 51.05 | — |
| — | 16.10 | 17.60 | 16.85 | +0.36 | 52.9% | 330 | 52.9% | -0.65 | 57.17 | 56.30 | 58.05 | — |
| — | 13.50 | 15.05 | 14.28 | +0.32 | 53.3% | 340 | 53.3% | -0.69 | 64.55 | 63.20 | 65.90 | — |
| — | 11.75 | 13.65 | 12.70 | +0.29 | 53.7% | 350 | 53.7% | -0.73 | 72.58 | 71.15 | 74.00 | — |
| — | 10.00 | 11.20 | 10.60 | +0.25 | 54.1% | 360 | 54.1% | -0.76 | 80.83 | 79.50 | 82.15 | — |
| — | 8.45 | 9.45 | 8.95 | +0.23 | 54.5% | 370 | 54.5% | -0.79 | 89.33 | 87.95 | 90.70 | — |
| — | 7.50 | 8.25 | 7.88 | +0.20 | 54.9% | 380 | 54.9% | -0.82 | 98.12 | 96.75 | 99.50 | — |
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.