Spot 286.18
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 54.40 | 52.40 | +0.97 | 37.1% | 235 | 37.1% | -0.03 | — | — | 2.40 | — |
| — | 45.50 | 49.60 | 47.55 | +0.97 | 35.1% | 240 | 35.1% | -0.03 | — | — | 2.50 | — |
| — | 40.60 | 44.40 | 42.50 | +0.96 | 33.3% | 245 | 33.3% | -0.04 | — | — | 2.60 | — |
| — | 35.80 | 39.90 | 37.85 | +0.94 | 31.6% | 250 | 31.6% | -0.06 | 0.93 | 0.40 | 1.45 | — |
| — | 31.10 | 34.90 | 33.00 | +0.92 | 30.2% | 255 | 30.2% | -0.08 | 1.57 | 0.05 | 3.10 | — |
| — | 26.70 | 30.60 | 28.65 | +0.89 | 29.1% | 260 | 29.1% | -0.11 | 2.40 | 1.10 | 3.70 | — |
| — | 22.10 | 26.20 | 24.15 | +0.85 | 28.1% | 265 | 28.1% | -0.15 | 2.67 | 0.95 | 4.40 | — |
| — | 18.20 | 22.10 | 20.15 | +0.79 | 27.4% | 270 | 27.4% | -0.21 | 2.85 | 1.30 | 4.40 | — |
| — | 14.20 | 17.70 | 15.95 | +0.73 | 27.0% | 275 | 27.0% | -0.28 | 4.53 | 2.75 | 6.30 | — |
| — | 11.00 | 14.60 | 12.80 | +0.65 | 26.8% | 280 | 26.8% | -0.36 | 5.75 | 4.60 | 6.90 | — |
| — | 9.80 | 11.10 | 10.45 | +0.55 | 26.8% | 285 | 26.8% | -0.45 | 8.00 | 7.00 | 9.00 | — |
| — | 5.80 | 9.40 | 7.60 | +0.47 | 27.0% | 290 | 27.0% | -0.54 | 11.00 | 9.60 | 12.40 | — |
| — | 4.40 | 7.30 | 5.85 | +0.38 | 27.4% | 295 | 27.4% | -0.63 | 14.10 | 12.50 | 15.70 | — |
| — | 2.10 | 6.00 | 4.05 | +0.31 | 28.0% | 300 | 28.0% | -0.70 | 17.65 | 16.00 | 19.30 | — |
| — | 1.45 | 3.70 | 2.58 | +0.25 | 28.8% | 305 | 28.8% | -0.77 | 21.20 | 19.50 | 22.90 | — |
| — | 0.85 | 4.30 | 2.58 | +0.20 | 29.7% | 310 | 29.7% | -0.82 | 25.50 | 23.80 | 27.20 | — |
| — | 0.05 | 3.40 | 1.73 | +0.16 | 30.8% | 315 | 30.8% | -0.86 | 29.75 | 27.80 | 31.70 | — |
| — | 0.05 | 3.10 | 1.57 | +0.13 | 32.0% | 320 | 32.0% | -0.89 | 34.65 | 32.80 | 36.50 | — |
| — | — | 2.85 | — | +0.11 | 33.3% | 325 | 33.3% | -0.91 | 39.30 | 37.60 | 41.00 | — |
| — | — | 2.75 | — | +0.09 | 34.6% | 330 | 34.6% | -0.93 | 44.25 | 42.50 | 46.00 | — |
| — | — | 2.60 | — | +0.07 | 35.9% | 335 | 35.9% | -0.95 | 48.75 | 46.80 | 50.70 | — |
| — | — | 2.55 | — | +0.06 | 37.2% | 340 | 37.2% | -0.96 | 53.95 | 52.10 | 55.80 | — |
| — | — | 2.45 | — | +0.05 | 38.5% | 345 | 38.5% | -0.97 | 58.85 | 57.00 | 60.70 | — |
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.