Spot 288.66
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 25.90 | 24.00 | +1.00 | 32.8% | 265 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 17.10 | 20.80 | 18.95 | +0.99 | 31.9% | 270 | 31.9% | -0.01 | — | — | 2.25 | — |
| — | 15.60 | 18.50 | 17.05 | +0.98 | 31.5% | 272.5 | 31.5% | -0.02 | — | — | 1.20 | — |
| — | 12.90 | 15.50 | 14.20 | +0.96 | 31.0% | 275 | 31.0% | -0.04 | — | — | 0.75 | — |
| — | 10.70 | 13.40 | 12.05 | +0.93 | 30.5% | 277.5 | 30.5% | -0.07 | 0.65 | 0.05 | 1.25 | — |
| — | 8.50 | 11.10 | 9.80 | +0.87 | 30.0% | 280 | 30.0% | -0.13 | — | — | 2.20 | — |
| — | 6.20 | 9.00 | 7.60 | +0.80 | 29.2% | 282.5 | 29.2% | -0.20 | — | — | 2.90 | — |
| — | 4.20 | 6.80 | 5.50 | +0.70 | 28.4% | 285 | 28.4% | -0.30 | 1.75 | 0.80 | 2.70 | — |
| — | 2.45 | 5.30 | 3.88 | +0.57 | 27.9% | 287.5 | 27.9% | -0.43 | 2.30 | 0.80 | 3.80 | — |
| — | 1.05 | 3.70 | 2.38 | +0.43 | 27.7% | 290 | 27.7% | -0.57 | 3.67 | 2.45 | 4.90 | — |
| — | 0.20 | 3.50 | 1.85 | +0.31 | 28.1% | 292.5 | 28.1% | -0.69 | 4.80 | 3.30 | 6.30 | — |
| — | 0.35 | 1.55 | 0.95 | +0.21 | 28.9% | 295 | 28.9% | -0.79 | 6.80 | 5.40 | 8.20 | — |
| — | — | 2.90 | — | +0.13 | 29.8% | 297.5 | 29.8% | -0.87 | 8.85 | 7.20 | 10.50 | — |
| — | — | 0.60 | — | +0.09 | 30.6% | 300 | 30.6% | -0.92 | 11.15 | 9.70 | 12.60 | — |
| — | 0.05 | 2.45 | 1.25 | +0.05 | 31.3% | 302.5 | 31.3% | -0.95 | 13.70 | 12.10 | 15.30 | — |
| — | — | 0.20 | — | +0.03 | 31.9% | 305 | 31.9% | -0.98 | 16.25 | 15.10 | 17.40 | — |
| — | — | 2.25 | — | +0.02 | 32.4% | 307.5 | 32.4% | -0.99 | 18.40 | 16.90 | 19.90 | — |
| — | — | 0.35 | — | +0.01 | 32.9% | 310 | 32.9% | -1.00 | 21.00 | 19.60 | 22.40 | — |
| — | — | 2.20 | — | +0.00 | 33.5% | 312.5 | 33.5% | -1.00 | 23.45 | 21.90 | 25.00 | — |
| — | — | 0.35 | — | +0.00 | 34.0% | 315 | 34.0% | -1.00 | 26.50 | 24.40 | 28.60 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 317.5 | — | — | 28.95 | 26.90 | 31.00 | — |
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.