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 | |
| — | 23.00 | 26.80 | 24.90 | +0.98 | 29.7% | 265 | 29.7% | -0.02 | — | — | 2.20 | — |
| — | 18.80 | 21.90 | 20.35 | +0.95 | 28.1% | 270 | 28.1% | -0.05 | — | — | 2.30 | — |
| — | 16.40 | 19.50 | 17.95 | +0.93 | 27.4% | 272.5 | 27.4% | -0.07 | — | — | 0.75 | — |
| — | 14.30 | 17.20 | 15.75 | +0.90 | 26.8% | 275 | 26.8% | -0.10 | — | — | 2.55 | — |
| — | 12.10 | 14.90 | 13.50 | +0.86 | 26.3% | 277.5 | 26.3% | -0.14 | 0.57 | 0.35 | 0.80 | — |
| — | 9.40 | 12.80 | 11.10 | +0.81 | 25.8% | 280 | 25.8% | -0.19 | 1.60 | 0.30 | 2.90 | — |
| — | 7.50 | 10.80 | 9.15 | +0.74 | 25.5% | 282.5 | 25.5% | -0.26 | 1.73 | 0.05 | 3.40 | — |
| — | 5.60 | 8.80 | 7.20 | +0.66 | 25.2% | 285 | 25.2% | -0.34 | 2.38 | 0.85 | 3.90 | — |
| — | 4.20 | 7.30 | 5.75 | +0.58 | 25.0% | 287.5 | 25.0% | -0.42 | 3.20 | 1.50 | 4.90 | — |
| — | 3.00 | 5.80 | 4.40 | +0.48 | 24.8% | 290 | 24.8% | -0.52 | 4.65 | 3.20 | 6.10 | — |
| — | 1.50 | 5.00 | 3.25 | +0.39 | 24.7% | 292.5 | 24.7% | -0.61 | 5.90 | 4.30 | 7.50 | — |
| — | 0.50 | 4.10 | 2.30 | +0.30 | 24.7% | 295 | 24.7% | -0.70 | 7.25 | 5.70 | 8.80 | — |
| — | 0.15 | 3.50 | 1.82 | +0.23 | 24.7% | 297.5 | 24.7% | -0.78 | 9.40 | 7.70 | 11.10 | — |
| — | 0.05 | 2.55 | 1.30 | +0.16 | 24.8% | 300 | 24.8% | -0.84 | 11.25 | 9.50 | 13.00 | — |
| — | — | 2.80 | — | +0.12 | 24.9% | 302.5 | 24.9% | -0.89 | 13.25 | 11.50 | 15.00 | — |
| — | — | 2.80 | — | +0.08 | 25.0% | 305 | 25.0% | -0.93 | 15.75 | 13.90 | 17.60 | — |
| — | — | 2.60 | — | +0.05 | 25.2% | 307.5 | 25.2% | -0.96 | 18.30 | 16.20 | 20.40 | — |
| — | — | 0.40 | — | +0.03 | 25.5% | 310 | 25.5% | -0.98 | 20.85 | 18.80 | 22.90 | — |
| — | — | 2.35 | — | +0.02 | 25.8% | 312.5 | 25.8% | -0.99 | 23.25 | 21.30 | 25.20 | — |
| — | — | 2.30 | — | +0.01 | 26.2% | 315 | 26.2% | -1.00 | 25.75 | 23.80 | 27.70 | — |
| — | — | 2.25 | — | +0.01 | 26.6% | 317.5 | 26.6% | -1.00 | 28.30 | 26.30 | 30.30 | — |
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.