Spot 289.05
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.20 | 97.40 | 95.30 | +0.99 | 35.1% | 195 | 35.1% | -0.01 | — | — | 2.20 | — |
| — | 88.20 | 92.40 | 90.30 | — | — | 200 | 34.0% | -0.01 | — | — | 1.55 | — |
| — | 78.40 | 82.50 | 80.45 | +0.99 | 32.1% | 210 | 32.1% | -0.02 | — | — | 2.30 | — |
| — | 68.70 | 72.30 | 70.50 | — | — | 220 | — | — | 1.25 | 0.05 | 2.45 | — |
| — | 59.20 | 62.70 | 60.95 | +0.96 | 28.7% | 230 | 28.7% | -0.05 | — | — | 2.70 | — |
| — | 49.90 | 53.00 | 51.45 | — | — | 240 | — | — | 1.15 | 0.55 | 1.75 | — |
| — | 40.90 | 43.50 | 42.20 | +0.89 | 26.2% | 250 | 26.2% | -0.11 | 1.95 | 1.20 | 2.70 | — |
| — | 32.30 | 35.40 | 33.85 | +0.83 | 25.2% | 260 | 25.2% | -0.18 | 3.55 | 2.60 | 4.50 | — |
| — | 25.20 | 27.80 | 26.50 | +0.75 | 24.4% | 270 | 24.4% | -0.26 | 5.45 | 3.70 | 7.20 | — |
| — | 18.20 | 21.90 | 20.05 | — | — | 280 | — | — | 8.95 | 8.20 | 9.70 | — |
| — | 12.50 | 15.10 | 13.80 | — | — | 290 | — | — | 13.30 | 11.40 | 15.20 | — |
| — | 7.90 | 11.30 | 9.60 | — | — | 300 | — | — | 19.25 | 18.00 | 20.50 | — |
| — | 5.20 | 7.00 | 6.10 | — | — | 310 | — | — | 25.60 | 24.30 | 26.90 | — |
| — | 2.45 | 4.60 | 3.52 | — | — | 320 | 23.1% | -0.81 | 33.80 | 32.30 | 35.30 | — |
| — | 1.80 | 2.65 | 2.23 | — | — | 330 | — | — | 42.45 | 41.00 | 43.90 | — |
| — | 1.35 | 1.75 | 1.55 | — | — | 340 | — | — | 51.45 | 50.30 | 52.60 | — |
| — | 0.25 | 1.15 | 0.70 | — | — | 350 | — | — | 61.00 | 59.20 | 62.80 | — |
| — | 0.45 | 1.35 | 0.90 | — | — | 360 | 24.4% | -0.98 | 71.15 | 69.10 | 73.20 | — |
| — | — | 0.55 | — | — | — | 370 | 25.0% | -1.00 | 81.10 | 79.10 | 83.10 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 25.6% | 380 | 25.6% | -1.00 | 91.10 | 89.10 | 93.10 | — |
| — | — | 2.25 | — | +0.01 | 26.2% | 390 | 26.2% | -1.00 | 101.20 | 99.30 | 103.10 | — |
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.