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 | |
| — | 90.70 | 94.70 | 92.70 | +0.99 | 35.0% | 195 | 35.0% | -0.01 | — | — | 2.20 | — |
| — | 85.80 | 89.60 | 87.70 | +0.99 | 34.0% | 200 | 34.0% | -0.01 | — | — | 1.55 | — |
| — | 75.90 | 79.80 | 77.85 | +0.98 | 32.0% | 210 | 32.0% | -0.02 | — | — | 2.35 | — |
| — | 66.10 | 70.00 | 68.05 | +0.97 | 30.1% | 220 | 30.1% | -0.03 | 1.27 | 0.05 | 2.50 | — |
| — | 56.50 | 60.20 | 58.35 | — | — | 230 | 28.5% | -0.05 | — | — | 2.80 | — |
| — | 47.10 | 50.60 | 48.85 | +0.92 | 27.1% | 240 | 27.1% | -0.08 | 1.93 | 0.75 | 3.10 | — |
| — | 38.20 | 41.30 | 39.75 | +0.88 | 25.9% | 250 | 27.8% | -0.13 | 3.05 | 1.70 | 4.40 | — |
| — | 29.80 | 33.00 | 31.40 | +0.81 | 24.9% | 260 | 24.9% | -0.19 | 4.33 | 2.65 | 6.00 | — |
| — | 22.30 | 25.40 | 23.85 | +0.72 | 24.1% | 270 | 24.1% | -0.28 | 6.75 | 5.00 | 8.50 | — |
| — | 15.80 | 19.20 | 17.50 | +0.62 | 23.6% | 280 | 23.6% | -0.39 | 10.85 | 9.40 | 12.30 | — |
| — | 11.20 | 14.00 | 12.60 | +0.50 | 23.2% | 290 | 23.2% | -0.51 | 15.20 | 13.70 | 16.70 | — |
| — | 6.40 | 10.00 | 8.20 | +0.39 | 23.0% | 300 | 23.0% | -0.63 | 21.30 | 19.90 | 22.70 | — |
| — | 3.50 | 6.00 | 4.75 | +0.28 | 22.9% | 310 | 22.9% | -0.74 | 28.25 | 26.70 | 29.80 | — |
| — | 2.70 | 4.90 | 3.80 | +0.20 | 23.0% | 320 | 23.0% | -0.82 | 36.45 | 35.10 | 37.80 | — |
| — | 1.55 | 3.10 | 2.33 | +0.14 | 23.3% | 330 | 23.3% | -0.89 | 45.25 | 43.90 | 46.60 | — |
| — | 0.60 | 3.20 | 1.90 | +0.09 | 23.6% | 340 | 23.6% | -0.94 | 54.60 | 53.20 | 56.00 | — |
| — | 0.25 | 2.75 | 1.50 | +0.06 | 24.0% | 350 | 24.0% | -0.99 | 64.25 | 62.80 | 65.70 | — |
| — | — | 2.50 | — | — | — | 360 | — | — | 74.10 | 72.50 | 75.70 | — |
| — | — | 2.35 | — | — | — | 370 | 25.1% | -1.00 | 84.20 | 82.70 | 85.70 | — |
| — | — | 2.30 | — | +0.02 | 25.6% | 380 | 25.6% | -1.00 | 94.10 | 92.50 | 95.70 | — |
| — | — | 2.25 | — | +0.01 | 26.2% | 390 | 26.2% | -1.00 | 104.15 | 102.60 | 105.70 | — |
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.