Spot 288.45
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.10 | 98.85 | 97.47 | +0.93 | 46.6% | 195 | 46.6% | -0.07 | 3.58 | 2.90 | 4.25 | — |
| — | 91.55 | 94.30 | 92.92 | +0.92 | 46.2% | 200 | 46.2% | -0.08 | 3.83 | 3.35 | 4.30 | — |
| — | 83.15 | 85.85 | 84.50 | +0.89 | 45.3% | 210 | 45.3% | -0.11 | 5.12 | 4.90 | 5.35 | — |
| — | 75.40 | 77.55 | 76.47 | +0.86 | 44.6% | 220 | 44.6% | -0.14 | 6.90 | 6.45 | 7.35 | — |
| — | 67.10 | 70.30 | 68.70 | +0.83 | 43.9% | 230 | 43.9% | -0.17 | 9.00 | 8.50 | 9.50 | — |
| — | 59.75 | 62.75 | 61.25 | +0.79 | 43.3% | 240 | 43.3% | -0.21 | 11.32 | 11.05 | 11.60 | — |
| — | 52.80 | 55.30 | 54.05 | +0.75 | 42.8% | 250 | 42.8% | -0.25 | 14.60 | 13.95 | 15.25 | — |
| — | 46.45 | 48.80 | 47.62 | +0.71 | 42.4% | 260 | 42.4% | -0.30 | 17.82 | 17.35 | 18.30 | — |
| — | 40.55 | 42.85 | 41.70 | +0.66 | 42.1% | 270 | 42.1% | -0.34 | 21.88 | 20.25 | 23.50 | — |
| — | 35.25 | 38.00 | 36.62 | +0.61 | 41.8% | 280 | 41.8% | -0.39 | 26.75 | 25.85 | 27.65 | — |
| — | 30.10 | 32.45 | 31.27 | +0.56 | 41.6% | 290 | 41.6% | -0.45 | 31.70 | 30.45 | 32.95 | — |
| — | 25.70 | 28.15 | 26.93 | +0.51 | 41.5% | 300 | 41.5% | -0.50 | 37.23 | 35.75 | 38.70 | — |
| — | 21.80 | 24.35 | 23.07 | +0.47 | 41.4% | 310 | 41.4% | -0.54 | 43.48 | 42.30 | 44.65 | — |
| — | 18.90 | 20.80 | 19.85 | +0.42 | 41.4% | 320 | 41.4% | -0.59 | 50.00 | 48.80 | 51.20 | — |
| — | 15.85 | 18.00 | 16.93 | +0.38 | 41.4% | 330 | 41.4% | -0.64 | 56.88 | 55.45 | 58.30 | — |
| — | 13.80 | 15.65 | 14.72 | +0.34 | 41.5% | 340 | 41.5% | -0.68 | 64.28 | 62.80 | 65.75 | — |
| — | 11.05 | 13.55 | 12.30 | +0.30 | 41.6% | 350 | 41.6% | -0.72 | 72.22 | 70.85 | 73.60 | — |
| — | 9.20 | 11.80 | 10.50 | +0.27 | 41.7% | 360 | 41.7% | -0.76 | 80.33 | 78.85 | 81.80 | — |
| — | 8.25 | 10.20 | 9.22 | +0.24 | 41.8% | 370 | 41.8% | -0.79 | 88.95 | 87.65 | 90.25 | — |
| — | 6.35 | 8.90 | 7.62 | +0.21 | 42.0% | 380 | 42.0% | -0.82 | 97.50 | 96.10 | 98.90 | — |
| — | 5.50 | 7.15 | 6.33 | +0.18 | 42.2% | 390 | 42.2% | -0.85 | 106.45 | 105.05 | 107.85 | — |
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.