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 | |
| — | 94.10 | 98.30 | 96.20 | +0.98 | 31.8% | 195 | 31.8% | -0.02 | — | — | 0.80 | — |
| — | 89.30 | 93.40 | 91.35 | +0.98 | 31.0% | 200 | 31.0% | -0.02 | 0.60 | 0.05 | 1.15 | — |
| — | 80.20 | 83.80 | 82.00 | +0.97 | 29.7% | 210 | 29.7% | -0.04 | — | — | 3.00 | — |
| — | 70.80 | 73.60 | 72.20 | +0.95 | 28.5% | 220 | 28.5% | -0.05 | 0.95 | 0.25 | 1.65 | — |
| — | 61.50 | 64.40 | 62.95 | +0.92 | 27.6% | 230 | 27.6% | -0.08 | 2.12 | 1.05 | 3.20 | — |
| — | 52.60 | 55.20 | 53.90 | +0.89 | 26.8% | 240 | 26.8% | -0.12 | 2.90 | 2.10 | 3.70 | — |
| — | 44.20 | 47.80 | 46.00 | +0.84 | 26.1% | 250 | 26.1% | -0.16 | 4.45 | 3.20 | 5.70 | — |
| — | 36.40 | 40.10 | 38.25 | +0.78 | 25.5% | 260 | 25.5% | -0.22 | 6.15 | 5.10 | 7.20 | — |
| — | 29.90 | 31.90 | 30.90 | +0.71 | 25.1% | 270 | 25.1% | -0.29 | 9.75 | 9.10 | 10.40 | — |
| — | 23.80 | 26.20 | 25.00 | +0.63 | 24.8% | 280 | 24.8% | -0.38 | 13.80 | 12.80 | 14.80 | — |
| — | 18.30 | 20.10 | 19.20 | +0.55 | 24.5% | 290 | 24.5% | -0.47 | 17.85 | 17.30 | 18.40 | — |
| — | 14.30 | 16.20 | 15.25 | +0.46 | 24.3% | 300 | 24.3% | -0.56 | 22.70 | 21.40 | 24.00 | — |
| — | 10.50 | 12.80 | 11.65 | +0.38 | 24.2% | 310 | 24.2% | -0.64 | 29.20 | 27.40 | 31.00 | — |
| — | 7.30 | 9.30 | 8.30 | +0.30 | 24.1% | 320 | 24.1% | -0.72 | 36.00 | 34.30 | 37.70 | — |
| — | 4.90 | 6.80 | 5.85 | +0.24 | 24.1% | 330 | 24.1% | -0.79 | 44.35 | 42.90 | 45.80 | — |
| — | 3.20 | 4.80 | 4.00 | +0.18 | 24.2% | 340 | 24.2% | -0.85 | 52.75 | 51.10 | 54.40 | — |
| — | 1.85 | 3.50 | 2.67 | +0.14 | 24.3% | 350 | 24.3% | -0.90 | 61.60 | 59.80 | 63.40 | — |
| — | 1.25 | 2.55 | 1.90 | +0.11 | 24.5% | 360 | 24.5% | -0.93 | 71.20 | 69.40 | 73.00 | — |
| — | 0.30 | 1.90 | 1.10 | +0.08 | 24.7% | 370 | 24.7% | -0.96 | 81.10 | 79.00 | 83.20 | — |
| — | 0.40 | 1.45 | 0.93 | +0.06 | 25.0% | 380 | 25.0% | -0.99 | 91.10 | 89.10 | 93.10 | — |
| — | 0.35 | 1.10 | 0.72 | +0.05 | 25.4% | 390 | 25.4% | -1.00 | 101.05 | 99.10 | 103.00 | — |
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.