Spot 285.51
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.90 | 87.70 | 85.80 | +1.00 | 44.9% | 200 | 44.9% | -0.00 | — | — | 1.95 | — |
| — | 74.80 | 77.80 | 76.30 | +1.00 | 45.5% | 210 | 45.5% | -0.00 | — | — | 0.15 | — |
| — | 63.80 | 67.80 | 65.80 | +1.00 | 43.8% | 220 | 43.8% | -0.00 | — | — | 1.10 | — |
| — | 54.80 | 57.10 | 55.95 | +1.00 | 41.0% | 230 | 41.0% | -0.00 | — | — | 2.15 | — |
| — | 44.80 | 47.40 | 46.10 | +1.00 | 38.1% | 240 | 38.1% | -0.00 | — | — | 0.05 | — |
| — | 34.90 | 37.50 | 36.20 | +0.99 | 35.4% | 250 | 35.4% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 24.50 | 27.70 | 26.10 | +0.95 | 33.1% | 260 | 33.1% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 15.30 | 18.50 | 16.90 | — | — | 270 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 8.30 | 10.50 | 9.40 | — | — | 280 | — | — | 3.40 | 3.00 | 3.80 | — |
| — | 3.50 | 4.80 | 4.15 | +0.40 | 29.9% | 290 | — | — | 7.45 | 6.40 | 8.50 | — |
| — | 1.00 | 1.60 | 1.30 | — | — | 300 | — | — | 15.10 | 13.90 | 16.30 | — |
| — | 0.20 | 0.50 | 0.35 | — | — | 310 | — | — | 24.90 | 23.30 | 26.50 | — |
| — | — | 0.50 | — | — | — | 320 | — | — | 34.55 | 33.50 | 35.60 | — |
| — | — | 2.10 | — | — | — | 330 | — | — | 44.15 | 42.70 | 45.60 | — |
| — | — | 1.00 | — | +0.00 | 33.7% | 340 | 33.7% | -1.00 | 54.35 | 52.80 | 55.90 | — |
| — | — | 0.15 | — | +0.00 | 35.1% | 350 | 35.1% | -1.00 | 64.30 | 62.60 | 66.00 | — |
| — | — | 2.15 | — | +0.00 | 36.6% | 360 | 36.6% | -1.00 | 74.55 | 72.70 | 76.40 | — |
| — | — | 2.15 | — | +0.00 | 38.1% | 370 | 38.1% | -1.00 | 84.25 | 82.50 | 86.00 | — |
| — | — | 2.15 | — | +0.00 | 39.7% | 380 | 39.7% | -1.00 | 94.35 | 92.90 | 95.80 | — |
| — | — | 2.15 | — | +0.00 | 41.2% | 390 | 41.2% | -1.00 | 104.40 | 102.80 | 106.00 | — |
| — | — | 2.15 | — | +0.00 | 42.6% | 400 | 42.6% | -1.00 | 114.30 | 112.60 | 116.00 | — |
| — | — | 2.15 | — | +0.00 | 44.1% | 410 | 44.1% | -1.00 | 124.25 | 122.50 | 126.00 | — |
| — | — | 2.15 | — | +0.00 | 45.4% | 420 | 45.4% | -1.00 | 134.20 | 132.50 | 135.90 | — |
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.