Spot 287.92
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.00 | 65.15 | 63.58 | — | — | 230 | — | — | 4.60 | 3.50 | 5.70 | — |
| — | 53.75 | 56.90 | 55.33 | — | — | 240 | — | — | 6.20 | 5.75 | 6.65 | — |
| — | 50.05 | 53.10 | 51.58 | — | — | 245 | — | — | 7.20 | 6.60 | 7.80 | — |
| — | 46.40 | 49.20 | 47.80 | — | — | 250 | — | — | 8.55 | 7.25 | 9.85 | — |
| — | 43.10 | 45.65 | 44.38 | — | — | 255 | — | — | 10.00 | 8.65 | 11.35 | — |
| — | 39.20 | 41.55 | 40.38 | +0.73 | 42.6% | 260 | 42.6% | -0.28 | 11.72 | 10.85 | 12.60 | — |
| — | 36.15 | 38.90 | 37.52 | +0.70 | 42.4% | 265 | 42.4% | -0.30 | 13.57 | 12.35 | 14.80 | — |
| — | 33.20 | 35.70 | 34.45 | +0.67 | 42.2% | 270 | 42.2% | -0.34 | 15.20 | 14.15 | 16.25 | — |
| — | 30.05 | 33.35 | 31.70 | +0.64 | 42.0% | 275 | 42.0% | -0.37 | 17.05 | 16.50 | 17.60 | — |
| — | 27.30 | 30.45 | 28.88 | +0.60 | 41.9% | 280 | 41.9% | -0.40 | 18.98 | 18.00 | 19.95 | — |
| — | 25.00 | 27.30 | 26.15 | +0.57 | 41.8% | 285 | 41.8% | -0.43 | 21.48 | 20.30 | 22.65 | — |
| — | 23.05 | 25.10 | 24.07 | +0.54 | 41.7% | 290 | — | — | 24.48 | 23.70 | 25.25 | — |
| — | 20.00 | 22.30 | 21.15 | — | — | 295 | — | — | 27.32 | 25.90 | 28.75 | — |
| — | 18.00 | 21.00 | 19.50 | — | — | 300 | 41.5% | -0.53 | 30.35 | 29.15 | 31.55 | — |
| — | 17.05 | 18.30 | 17.68 | +0.44 | 41.4% | 305 | 41.4% | -0.57 | 33.27 | 31.90 | 34.65 | — |
| — | 14.35 | 17.15 | 15.75 | +0.41 | 41.4% | 310 | 41.4% | -0.60 | 36.55 | 35.25 | 37.85 | — |
| — | 12.70 | 14.90 | 13.80 | +0.38 | 41.3% | 315 | 41.3% | -0.63 | 40.12 | 38.50 | 41.75 | — |
| — | 12.35 | 13.35 | 12.85 | +0.36 | 41.3% | 320 | 41.3% | -0.66 | 43.25 | 41.75 | 44.75 | — |
| — | 10.05 | 12.70 | 11.38 | +0.33 | 41.3% | 325 | 41.3% | -0.69 | 47.25 | 45.95 | 48.55 | — |
| — | 9.55 | 10.95 | 10.25 | +0.30 | 41.3% | 330 | 41.3% | -0.72 | 51.02 | 49.75 | 52.30 | — |
| — | 7.50 | 8.75 | 8.12 | +0.25 | 41.3% | 340 | 41.3% | -0.77 | 59.05 | 57.75 | 60.35 | — |
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.