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 | |
| — | 103.90 | 107.25 | 105.58 | +0.91 | 56.7% | 190 | 56.7% | -0.09 | 4.60 | 3.75 | 5.45 | — |
| — | 99.90 | 102.60 | 101.25 | +0.90 | 56.4% | 195 | 56.4% | -0.10 | 5.75 | 5.30 | 6.20 | — |
| — | 95.80 | 99.00 | 97.40 | +0.89 | 56.2% | 200 | 56.2% | -0.11 | 6.65 | 6.45 | 6.85 | — |
| — | 87.85 | 91.20 | 89.53 | +0.86 | 55.8% | 210 | 55.8% | -0.14 | 8.55 | 8.10 | 9.00 | — |
| — | 80.35 | 83.70 | 82.03 | +0.83 | 55.4% | 220 | 55.4% | -0.17 | 10.65 | 9.60 | 11.70 | — |
| — | 73.30 | 76.65 | 74.97 | +0.80 | 55.1% | 230 | 55.1% | -0.20 | 14.05 | 12.90 | 15.20 | — |
| — | 66.65 | 69.45 | 68.05 | +0.77 | 54.9% | 240 | 54.9% | -0.24 | 17.32 | 16.60 | 18.05 | — |
| — | 60.50 | 63.20 | 61.85 | +0.73 | 54.7% | 250 | 54.7% | -0.27 | 20.57 | 19.85 | 21.30 | — |
| — | 54.55 | 57.45 | 56.00 | +0.69 | 54.5% | 260 | 54.5% | -0.31 | 24.80 | 23.85 | 25.75 | — |
| — | 49.25 | 52.05 | 50.65 | +0.65 | 54.4% | 270 | 54.4% | -0.35 | 28.88 | 27.70 | 30.05 | — |
| — | 44.50 | 47.10 | 45.80 | — | — | 280 | 54.3% | -0.39 | 34.12 | 32.75 | 35.50 | — |
| — | 39.65 | 42.65 | 41.15 | — | — | 290 | 54.3% | -0.43 | 39.30 | 38.00 | 40.60 | — |
| — | 36.20 | 37.95 | 37.08 | +0.54 | 54.2% | 300 | 54.2% | -0.47 | 45.12 | 44.35 | 45.90 | — |
| — | 31.75 | 34.40 | 33.08 | +0.50 | 54.2% | 310 | 54.2% | -0.51 | 51.17 | 49.85 | 52.50 | — |
| — | 28.55 | 30.95 | 29.75 | +0.47 | 54.2% | 320 | 54.2% | -0.55 | 57.73 | 56.35 | 59.10 | — |
| — | 25.70 | 27.60 | 26.65 | +0.43 | 54.3% | 330 | 54.3% | -0.58 | 64.75 | 63.30 | 66.20 | — |
| — | 22.80 | 24.95 | 23.88 | +0.40 | 54.4% | 340 | 54.4% | -0.61 | 71.95 | 70.55 | 73.35 | — |
| — | 21.05 | 22.50 | 21.77 | +0.37 | 54.5% | 350 | 54.5% | -0.65 | 79.45 | 78.05 | 80.85 | — |
| — | 18.45 | 20.60 | 19.52 | +0.34 | 54.6% | 360 | 54.6% | -0.68 | 87.22 | 85.80 | 88.65 | — |
| — | 16.40 | 18.75 | 17.57 | +0.31 | 54.7% | 370 | 54.7% | -0.71 | 95.30 | 93.85 | 96.75 | — |
| — | 14.60 | 16.85 | 15.72 | +0.29 | 54.9% | 380 | 54.9% | -0.73 | 103.58 | 102.10 | 105.05 | — |
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.