Spot 289.06
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 26.30 | 24.55 | +1.00 | 34.9% | 265 | 34.9% | -0.00 | — | — | 2.15 | — |
| — | 18.60 | 21.30 | 19.95 | +1.00 | 34.6% | 270 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 15.40 | 19.00 | 17.20 | +1.00 | 34.6% | 272.5 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 12.70 | 16.40 | 14.55 | +1.00 | 34.7% | 275 | 34.7% | -0.00 | — | — | 2.20 | — |
| — | 10.40 | 14.00 | 12.20 | +0.99 | 34.9% | 277.5 | 34.9% | -0.01 | — | — | 2.20 | — |
| — | 8.10 | 11.60 | 9.85 | +0.96 | 35.3% | 280 | 35.3% | -0.04 | — | — | 2.30 | — |
| — | 6.30 | 9.10 | 7.70 | +0.89 | 35.7% | 282.5 | 35.7% | -0.11 | — | — | 2.55 | — |
| — | 3.70 | 7.00 | 5.35 | +0.78 | 36.3% | 285 | 36.3% | -0.22 | — | — | 1.50 | — |
| — | 2.40 | 5.10 | 3.75 | +0.62 | 36.9% | 287.5 | 36.9% | -0.38 | — | — | 3.20 | — |
| — | 0.80 | 3.90 | 2.35 | +0.44 | 37.6% | 290 | 37.6% | -0.56 | 2.20 | 0.50 | 3.90 | — |
| — | — | 3.00 | — | +0.28 | 38.4% | 292.5 | 38.4% | -0.72 | 3.62 | 2.25 | 5.00 | — |
| — | — | 2.60 | — | +0.16 | 39.3% | 295 | 39.3% | -0.84 | 6.05 | 4.70 | 7.40 | — |
| — | — | 2.45 | — | +0.09 | 40.2% | 297.5 | 40.2% | -0.91 | 7.65 | 6.20 | 9.10 | — |
| — | — | 0.40 | — | +0.04 | 41.3% | 300 | 41.3% | -0.96 | 10.15 | 8.80 | 11.50 | — |
| — | — | 2.30 | — | +0.02 | 42.6% | 302.5 | 42.6% | -0.98 | 13.05 | 11.80 | 14.30 | — |
| — | — | 2.25 | — | +0.01 | 43.8% | 305 | 43.8% | -0.99 | 15.35 | 13.80 | 16.90 | — |
| — | — | 2.20 | — | +0.00 | 45.1% | 307.5 | 45.1% | -1.00 | 17.80 | 16.30 | 19.30 | — |
| — | — | 0.10 | — | +0.00 | 46.5% | 310 | 46.5% | -1.00 | 20.80 | 19.60 | 22.00 | — |
| — | — | 2.15 | — | +0.00 | 48.0% | 312.5 | 48.0% | -1.00 | 22.70 | 21.30 | 24.10 | — |
| — | — | 0.10 | — | +0.00 | 49.5% | 315 | 49.5% | -1.00 | 25.30 | 23.80 | 26.80 | — |
| — | — | 2.15 | — | +0.00 | 51.1% | 317.5 | 51.1% | -1.00 | 27.90 | 26.30 | 29.50 | — |
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.