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 | |
| — | 49.60 | 53.70 | 51.65 | +1.00 | 41.8% | 235 | 41.8% | -0.00 | — | — | 2.20 | — |
| — | 44.60 | 48.80 | 46.70 | +1.00 | 40.7% | 240 | 40.7% | -0.00 | — | — | 2.25 | — |
| — | 42.30 | 46.20 | 44.25 | +1.00 | 40.2% | 242.5 | 40.2% | -0.00 | — | — | 2.30 | — |
| — | 39.70 | 43.60 | 41.65 | +0.99 | 39.8% | 245 | 39.8% | -0.01 | — | — | 2.30 | — |
| — | 37.40 | 41.40 | 39.40 | +0.99 | 39.4% | 247.5 | 39.4% | -0.01 | — | — | 2.35 | — |
| — | 34.80 | 38.60 | 36.70 | +0.99 | 39.0% | 250 | 39.0% | -0.01 | — | — | 2.40 | — |
| — | 32.50 | 35.30 | 33.90 | +0.98 | 38.7% | 252.5 | 38.7% | -0.02 | — | — | 2.50 | — |
| — | 30.10 | 33.00 | 31.55 | +0.98 | 38.4% | 255 | 38.4% | -0.02 | — | — | 2.60 | — |
| — | 27.70 | 30.30 | 29.00 | +0.97 | 38.2% | 257.5 | 38.2% | -0.03 | — | — | 2.70 | — |
| — | 25.30 | 28.30 | 26.80 | +0.95 | 37.9% | 260 | 37.9% | -0.05 | 1.27 | 0.05 | 2.50 | — |
| — | 23.00 | 25.90 | 24.45 | +0.93 | 37.6% | 262.5 | 37.6% | -0.07 | 1.50 | 0.20 | 2.80 | — |
| — | 20.60 | 23.80 | 22.20 | +0.91 | 37.4% | 265 | 37.4% | -0.09 | 1.30 | 0.05 | 2.55 | — |
| — | 18.40 | 21.40 | 19.90 | +0.89 | 37.1% | 267.5 | 37.1% | -0.11 | 2.02 | 0.75 | 3.30 | — |
| — | 16.30 | 19.40 | 17.85 | +0.85 | 36.9% | 270 | 36.9% | -0.15 | 2.30 | 1.00 | 3.60 | — |
| — | 14.20 | 17.70 | 15.95 | +0.82 | 36.6% | 272.5 | — | — | 2.55 | 0.80 | 4.30 | — |
| — | 12.00 | 15.50 | 13.75 | — | — | 275 | — | — | 2.98 | 1.15 | 4.80 | — |
| — | 10.20 | 13.40 | 11.80 | — | — | 277.5 | — | — | 3.62 | 2.25 | 5.00 | — |
| — | 8.50 | 12.80 | 10.65 | — | — | 280 | — | — | 4.45 | 2.80 | 6.10 | — |
| — | 7.00 | 10.20 | 8.60 | — | — | 282.5 | — | — | 5.10 | 3.50 | 6.70 | — |
| — | 5.60 | 8.70 | 7.15 | — | — | 285 | — | — | 6.15 | 4.60 | 7.70 | — |
| — | 4.10 | 7.70 | 5.90 | — | — | 287.5 | — | — | 7.55 | 6.20 | 8.90 | — |
| — | 3.00 | 6.60 | 4.80 | — | — | 290 | — | — | 9.05 | 7.50 | 10.60 | — |
| — | 3.00 | 5.80 | 4.40 | — | — | 292.5 | — | — | 10.45 | 9.00 | 11.90 | — |
| — | 2.15 | 4.90 | 3.52 | — | — | 295 | — | — | 12.30 | 11.00 | 13.60 | — |
| — | 1.85 | 4.50 | 3.17 | — | — | 297.5 | 35.2% | -0.75 | 14.05 | 12.70 | 15.40 | — |
| — | 0.50 | 3.00 | 1.75 | +0.21 | 35.3% | 300 | 35.3% | -0.79 | 15.85 | 14.30 | 17.40 | — |
| — | 0.80 | 3.90 | 2.35 | +0.17 | 35.4% | 302.5 | 35.4% | -0.84 | 18.00 | 16.50 | 19.50 | — |
| — | 0.25 | 3.20 | 1.73 | +0.14 | 35.5% | 305 | 35.5% | -0.87 | 20.30 | 19.00 | 21.60 | — |
| — | 0.05 | 2.95 | 1.50 | +0.11 | 35.6% | 307.5 | 35.6% | -0.90 | 22.35 | 20.80 | 23.90 | — |
| — | 0.05 | 2.75 | 1.40 | +0.08 | 35.8% | 310 | 35.8% | -0.92 | 24.70 | 23.20 | 26.20 | — |
| — | 0.05 | 2.65 | 1.35 | +0.07 | 36.0% | 312.5 | 36.0% | -0.94 | 27.10 | 25.60 | 28.60 | — |
| — | — | 2.55 | — | +0.05 | 36.2% | 315 | 36.2% | -0.96 | 29.45 | 27.90 | 31.00 | — |
| — | — | — | — | +0.04 | 36.5% | 317.5 | — | — | — | — | — | — |
| — | — | 2.40 | — | — | — | 320 | — | — | 34.40 | 33.00 | 35.80 | — |
| — | — | 2.30 | — | — | — | 325 | — | — | 39.20 | 37.70 | 40.70 | — |
| — | — | 2.25 | — | — | — | 330 | — | — | 44.25 | 42.80 | 45.70 | — |
| — | — | 2.20 | — | — | — | 335 | — | — | 49.20 | 47.70 | 50.70 | — |
| — | — | 2.20 | — | +0.00 | 39.3% | 340 | 39.3% | -1.00 | 54.30 | 52.90 | 55.70 | — |
| — | — | 2.15 | — | +0.00 | 40.1% | 345 | 40.1% | -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.