Spot 287.31
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.50 | 96.30 | 94.40 | +0.98 | 32.0% | 195 | 32.0% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 87.70 | 91.30 | 89.50 | +0.98 | 31.2% | 200 | 31.2% | -0.03 | 0.47 | 0.15 | 0.80 | — |
| — | 78.40 | 82.10 | 80.25 | +0.97 | 29.8% | 210 | 29.8% | -0.04 | 0.78 | 0.50 | 1.05 | — |
| — | 68.80 | 72.60 | 70.70 | +0.95 | 28.5% | 220 | 28.5% | -0.06 | 1.18 | 0.80 | 1.55 | — |
| — | 59.50 | 63.50 | 61.50 | +0.93 | 27.5% | 230 | 27.5% | -0.08 | 1.88 | 1.45 | 2.30 | — |
| — | 51.80 | 54.50 | 53.15 | +0.89 | 26.6% | 240 | 26.6% | -0.12 | 3.02 | 2.25 | 3.80 | — |
| — | 43.50 | 45.50 | 44.50 | +0.84 | 25.8% | 250 | 25.8% | -0.17 | 4.40 | 3.50 | 5.30 | — |
| — | 34.40 | 38.40 | 36.40 | +0.78 | 25.2% | 260 | 25.2% | -0.23 | 6.70 | 6.10 | 7.30 | — |
| — | 28.20 | 30.70 | 29.45 | +0.71 | 24.7% | 270 | 24.7% | -0.30 | 9.60 | 8.80 | 10.40 | — |
| — | 22.40 | 23.70 | 23.05 | +0.63 | 24.3% | 280 | 24.3% | -0.39 | 13.40 | 13.00 | 13.80 | — |
| — | 17.00 | 19.50 | 18.25 | +0.54 | 24.0% | 290 | 24.0% | -0.48 | 18.15 | 17.60 | 18.70 | — |
| — | 13.00 | 13.70 | 13.35 | +0.45 | 23.8% | 300 | 23.8% | -0.57 | 23.20 | 21.60 | 24.80 | — |
| — | 9.60 | 11.20 | 10.40 | +0.36 | 23.6% | 310 | 23.6% | -0.66 | 29.55 | 28.50 | 30.60 | — |
| — | 6.90 | 7.60 | 7.25 | +0.29 | 23.6% | 320 | 23.6% | -0.74 | 36.75 | 35.80 | 37.70 | — |
| — | 4.60 | 5.30 | 4.95 | +0.22 | 23.6% | 330 | 23.6% | -0.81 | 45.00 | 43.40 | 46.60 | — |
| — | 3.20 | 3.90 | 3.55 | +0.17 | 23.7% | 340 | 23.7% | -0.87 | 54.05 | 52.10 | 56.00 | — |
| — | 2.20 | 3.10 | 2.65 | +0.13 | 23.9% | 350 | 23.9% | -0.92 | 62.85 | 61.50 | 64.20 | — |
| — | 1.40 | 2.10 | 1.75 | +0.09 | 24.1% | 360 | 24.1% | -0.97 | 72.85 | 71.10 | 74.60 | — |
| 0 | 0.80 | 1.90 | 1.35 | +0.07 | 24.4% | 370 | 24.4% | -1.00 | 82.60 | 81.00 | 84.20 | 0 |
| 7 | 0.05 | 1.15 | 0.60 | +0.05 | 24.8% | 380 | 24.8% | -1.00 | 92.70 | 90.80 | 94.60 | 0 |
| 0 | — | 1.05 | — | +0.04 | 25.2% | 390 | 25.2% | -1.00 | 102.65 | 100.80 | 104.50 | — |
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.