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 | |
| — | 91.60 | 95.30 | 93.45 | +0.98 | 32.2% | 195 | 32.2% | -0.02 | — | — | 2.60 | — |
| — | 86.80 | 90.10 | 88.45 | +0.97 | 31.4% | 200 | 31.4% | -0.03 | — | — | 2.55 | — |
| — | 77.20 | 79.90 | 78.55 | +0.96 | 29.9% | 210 | 29.9% | -0.04 | — | — | 3.00 | — |
| — | 67.80 | 70.70 | 69.25 | +0.94 | 28.6% | 220 | 28.6% | -0.06 | 1.62 | 0.75 | 2.50 | — |
| — | 58.60 | 61.70 | 60.15 | +0.92 | 27.5% | 230 | 27.5% | -0.09 | 2.10 | 1.55 | 2.65 | — |
| — | 49.80 | 52.90 | 51.35 | +0.88 | 26.5% | 240 | 26.5% | -0.12 | 3.15 | 1.40 | 4.90 | — |
| — | 41.50 | 44.40 | 42.95 | +0.83 | 25.8% | 250 | 25.8% | -0.18 | 5.25 | 3.60 | 6.90 | — |
| — | 33.80 | 36.90 | 35.35 | +0.77 | 25.1% | 260 | 25.1% | -0.24 | 7.30 | 5.40 | 9.20 | — |
| — | 27.00 | 30.30 | 28.65 | +0.70 | 24.6% | 270 | 24.6% | -0.31 | 10.10 | 8.50 | 11.70 | — |
| — | 20.80 | 24.40 | 22.60 | +0.61 | 24.2% | 280 | 24.2% | -0.40 | 14.05 | 12.20 | 15.90 | — |
| — | 15.40 | 19.10 | 17.25 | +0.53 | 23.9% | 290 | 23.9% | -0.49 | 18.90 | 17.10 | 20.70 | — |
| — | 11.10 | 14.80 | 12.95 | +0.44 | 23.7% | 300 | 23.7% | -0.58 | 24.70 | 23.20 | 26.20 | — |
| — | 7.60 | 11.60 | 9.60 | +0.35 | 23.6% | 310 | 23.6% | -0.67 | 31.25 | 29.80 | 32.70 | — |
| — | 5.40 | 8.60 | 7.00 | +0.28 | 23.6% | 320 | 23.6% | -0.75 | 38.60 | 37.10 | 40.10 | — |
| — | 3.50 | 6.50 | 5.00 | +0.22 | 23.6% | 330 | 23.6% | -0.81 | 46.85 | 45.30 | 48.40 | — |
| — | 2.20 | 4.80 | 3.50 | +0.17 | 23.7% | 340 | 23.7% | -0.87 | 55.65 | 54.30 | 57.00 | — |
| — | 1.45 | 4.30 | 2.88 | +0.13 | 23.9% | 350 | 23.9% | -0.92 | 64.65 | 63.10 | 66.20 | — |
| — | 0.90 | 2.60 | 1.75 | +0.09 | 24.1% | 360 | 24.1% | -0.96 | 74.20 | 72.70 | 75.70 | — |
| — | 0.10 | 3.20 | 1.65 | +0.07 | 24.4% | 370 | 24.4% | -1.00 | 84.10 | 82.50 | 85.70 | — |
| — | 0.45 | 2.70 | 1.57 | +0.05 | 24.8% | 380 | 24.8% | -1.00 | 94.15 | 92.60 | 95.70 | — |
| — | — | 2.65 | — | +0.04 | 25.2% | 390 | 25.2% | -1.00 | 104.20 | 102.70 | 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.