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 | |
| — | 114.50 | 118.50 | 116.50 | +1.00 | 55.5% | 170 | 55.5% | -0.00 | — | — | 2.15 | 0 |
| — | 109.40 | 113.60 | 111.50 | +1.00 | 54.3% | 175 | 54.3% | -0.00 | — | — | 2.20 | — |
| — | 104.60 | 108.50 | 106.55 | +1.00 | 52.8% | 180 | 52.8% | -0.00 | — | — | 2.20 | — |
| — | 99.90 | 103.60 | 101.75 | +0.99 | 51.2% | 185 | 51.2% | -0.01 | — | — | 2.25 | — |
| — | 94.80 | 98.60 | 96.70 | +0.99 | 49.5% | 190 | 49.5% | -0.01 | — | — | 0.30 | — |
| — | 90.50 | 93.50 | 92.00 | +0.99 | 47.9% | 195 | 47.9% | -0.01 | — | — | 2.30 | — |
| — | 84.70 | 88.70 | 86.70 | +0.99 | 46.3% | 200 | 46.3% | -0.01 | — | — | 1.90 | — |
| — | 74.90 | 79.10 | 77.00 | +0.98 | 43.3% | 210 | 43.3% | -0.02 | — | — | 2.55 | — |
| — | 65.40 | 68.80 | 67.10 | +0.97 | 40.7% | 220 | 40.7% | -0.03 | — | — | 1.65 | — |
| — | 55.90 | 58.70 | 57.30 | +0.95 | 38.6% | 230 | 38.6% | -0.05 | 0.80 | 0.60 | 1.00 | — |
| — | 46.60 | 50.00 | 48.30 | +0.92 | 36.9% | 240 | 36.9% | -0.08 | 2.25 | 1.10 | 3.40 | — |
| — | 37.60 | 40.50 | 39.05 | +0.88 | 35.7% | 250 | 35.7% | -0.13 | 2.55 | 2.15 | 2.95 | — |
| — | 29.60 | 31.90 | 30.75 | +0.81 | 34.8% | 260 | — | — | 4.25 | 3.90 | 4.60 | — |
| — | 23.00 | 24.70 | 23.85 | +0.71 | 34.2% | 270 | — | — | 6.90 | 6.50 | 7.30 | — |
| — | 16.70 | 18.20 | 17.45 | — | — | 280 | 33.9% | -0.40 | 10.50 | 10.00 | 11.00 | — |
| — | 12.20 | 13.80 | 13.00 | — | — | 290 | — | — | 15.30 | 14.70 | 15.90 | — |
| — | 7.60 | 8.80 | 8.20 | +0.38 | 33.6% | 300 | — | — | 21.25 | 20.60 | 21.90 | — |
| — | 4.20 | 6.40 | 5.30 | +0.28 | 33.6% | 310 | 33.6% | -0.73 | 28.45 | 27.10 | 29.80 | — |
| — | 2.15 | 3.60 | 2.88 | +0.20 | 33.7% | 320 | 33.7% | -0.82 | 36.50 | 35.20 | 37.80 | — |
| — | 0.80 | 2.70 | 1.75 | +0.13 | 33.9% | 330 | 33.9% | -0.89 | 45.20 | 43.70 | 46.70 | — |
| — | — | 3.40 | — | +0.09 | 34.3% | 340 | 34.3% | -0.94 | 54.55 | 52.90 | 56.20 | — |
| — | — | 1.40 | — | +0.06 | 34.6% | 350 | 34.6% | -0.97 | 64.60 | 62.60 | 66.60 | 0 |
| — | 0.25 | 0.65 | 0.45 | +0.04 | 35.0% | 360 | 35.0% | -1.00 | 74.20 | 72.50 | 75.90 | — |
| — | — | 2.35 | — | +0.02 | 35.5% | 370 | 35.5% | -1.00 | 84.50 | 82.50 | 86.50 | — |
| — | — | 2.30 | — | +0.02 | 35.9% | 380 | 35.9% | -1.00 | 94.50 | 92.50 | 96.50 | — |
| — | — | 2.25 | — | +0.01 | 36.4% | 390 | 36.4% | -1.00 | 104.50 | 102.50 | 106.50 | — |
| — | — | 2.20 | — | +0.01 | 36.9% | 400 | 36.9% | -1.00 | 114.80 | 113.10 | 116.50 | — |
| — | — | 2.20 | — | +0.00 | 37.4% | 410 | 37.4% | -1.00 | 124.50 | 122.50 | 126.50 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 420 | 37.9% | -1.00 | 134.50 | 132.50 | 136.50 | — |
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.