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 | |
| — | 49.50 | 53.30 | 51.40 | +1.00 | 37.4% | 235 | 37.4% | +0.00 | — | — | 2.15 | — |
| — | 44.40 | 48.50 | 46.45 | +1.00 | 35.4% | 240 | 35.4% | +0.00 | — | — | 0.25 | — |
| — | 39.30 | 42.10 | 40.70 | +1.00 | 33.5% | 245 | 33.5% | +0.00 | — | — | 2.15 | — |
| — | 34.30 | 37.50 | 35.90 | +1.00 | 31.8% | 250 | 31.8% | +0.00 | — | — | 0.05 | — |
| — | 32.00 | 35.10 | 33.55 | +1.00 | 31.1% | 252.5 | — | — | — | — | 2.15 | — |
| — | 29.50 | 33.40 | 31.45 | +1.00 | 30.4% | 255 | 30.4% | +0.00 | — | — | 0.25 | — |
| — | 27.00 | 30.30 | 28.65 | +1.00 | 29.7% | 257.5 | 29.7% | +0.00 | — | — | 2.15 | — |
| — | 24.40 | 27.60 | 26.00 | +1.00 | 29.2% | 260 | 29.2% | -0.00 | — | — | 0.35 | — |
| — | 21.90 | 24.70 | 23.30 | +1.00 | 28.6% | 262.5 | 28.6% | -0.00 | — | — | 2.15 | — |
| — | 19.40 | 22.40 | 20.90 | — | — | 265 | — | — | — | — | 2.15 | — |
| — | 16.90 | 20.00 | 18.45 | +1.00 | 27.9% | 267.5 | 27.9% | -0.00 | — | — | 2.20 | — |
| — | 14.50 | 17.50 | 16.00 | — | — | 270 | 27.6% | -0.00 | — | — | 1.70 | — |
| — | 12.10 | 15.00 | 13.55 | +0.99 | 27.3% | 272.5 | 27.3% | -0.01 | — | — | 1.40 | — |
| — | 9.60 | 12.50 | 11.05 | +0.98 | 27.1% | 275 | 27.1% | -0.02 | — | — | 2.15 | — |
| — | 7.20 | 10.30 | 8.75 | +0.94 | 27.0% | 277.5 | 27.0% | -0.06 | 0.95 | 0.05 | 1.85 | — |
| — | 6.10 | 8.50 | 7.30 | +0.87 | 26.8% | 280 | 26.8% | -0.13 | 1.18 | 0.05 | 2.30 | — |
| — | 3.00 | 6.30 | 4.65 | +0.76 | 26.6% | 282.5 | 26.6% | -0.24 | 1.75 | 0.20 | 3.30 | — |
| — | 1.50 | 4.70 | 3.10 | +0.60 | 26.4% | 285 | 26.4% | -0.40 | 2.20 | 0.50 | 3.90 | — |
| — | 0.05 | 2.00 | 1.02 | +0.41 | 26.1% | 287.5 | 26.1% | -0.59 | 3.50 | 2.00 | 5.00 | — |
| — | 0.25 | 2.40 | 1.32 | +0.26 | 25.9% | 290 | 25.9% | -0.74 | 5.35 | 4.00 | 6.70 | — |
| — | 0.05 | 1.80 | 0.93 | +0.14 | 25.9% | 292.5 | 25.9% | -0.87 | 7.30 | 5.90 | 8.70 | — |
| — | 0.05 | 1.80 | 0.93 | +0.06 | 25.9% | 295 | 25.9% | -0.95 | 9.55 | 8.30 | 10.80 | — |
| — | — | 2.25 | — | +0.02 | 25.9% | 297.5 | 25.9% | -0.98 | 11.80 | 10.40 | 13.20 | — |
| — | — | 0.65 | — | +0.01 | 26.0% | 300 | 26.0% | -1.00 | 14.35 | 13.00 | 15.70 | 21 |
| 29 | — | 2.20 | — | +0.00 | 26.1% | 302.5 | 26.1% | -1.00 | 16.90 | 15.60 | 18.20 | — |
| — | — | 1.00 | — | +0.00 | 26.3% | 305 | 26.3% | -1.00 | 19.35 | 18.00 | 20.70 | — |
| — | — | — | — | +0.00 | 26.5% | 307.5 | 26.5% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 310 | 26.8% | -1.00 | 24.35 | 23.00 | 25.70 | — |
| — | — | 1.50 | — | +0.00 | 27.4% | 315 | 27.4% | -1.00 | 29.40 | 28.10 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 320 | 28.1% | -1.00 | 34.30 | 32.90 | 35.70 | — |
| — | — | 0.35 | — | +0.00 | 28.9% | 325 | 28.9% | -1.00 | 39.25 | 37.80 | 40.70 | — |
| — | — | 2.15 | — | +0.00 | 29.7% | 330 | 29.7% | -1.00 | 44.20 | 42.70 | 45.70 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 335 | 30.7% | -1.00 | 49.40 | 48.10 | 50.70 | — |
| — | — | 0.35 | — | +0.00 | 31.6% | 340 | 31.6% | -1.00 | 54.40 | 53.10 | 55.70 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 345 | 32.7% | -1.00 | 59.30 | 57.90 | 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.