Spot 285.41
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.65 | 57.40 | 55.52 | — | — | 230 | 36.6% | -0.00 | — | — | 0.59 | — |
| — | 48.65 | 51.85 | 50.25 | +1.00 | 35.9% | 235 | 35.9% | -0.00 | — | — | 0.01 | — |
| — | 46.75 | 49.90 | 48.33 | +1.00 | 35.7% | 237.5 | 35.7% | -0.00 | — | — | 0.42 | — |
| — | 43.75 | 47.40 | 45.58 | +1.00 | 35.6% | 240 | 35.6% | -0.00 | — | — | 0.01 | — |
| — | 41.80 | 44.90 | 43.35 | +1.00 | 35.5% | 242.5 | 35.5% | -0.00 | — | — | 0.28 | — |
| — | 38.75 | 42.45 | 40.60 | +1.00 | 35.4% | 245 | 35.4% | -0.00 | — | — | 0.12 | — |
| — | 36.25 | 39.95 | 38.10 | +1.00 | 35.1% | 247.5 | 35.1% | -0.00 | — | — | 0.05 | — |
| — | 33.65 | 37.15 | 35.40 | +1.00 | 34.7% | 250 | 34.7% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 31.80 | 34.65 | 33.23 | +1.00 | 34.0% | 252.5 | 34.0% | -0.00 | — | — | 1.90 | — |
| — | 28.70 | 32.15 | 30.43 | +0.99 | 33.2% | 255 | 33.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 26.30 | 29.95 | 28.12 | +0.99 | 32.3% | 257.5 | 32.3% | -0.01 | — | — | 0.07 | — |
| — | 24.35 | 27.50 | 25.93 | +0.99 | 31.4% | 260 | 31.4% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 21.35 | 25.05 | 23.20 | +0.98 | 30.4% | 262.5 | 30.4% | -0.02 | 0.21 | 0.05 | 0.38 | — |
| — | 18.80 | 22.60 | 20.70 | +0.97 | 29.6% | 265 | 29.6% | -0.03 | 0.16 | 0.09 | 0.23 | — |
| — | 16.40 | 20.15 | 18.27 | +0.95 | 28.8% | 267.5 | 28.8% | -0.05 | 0.24 | 0.16 | 0.32 | — |
| — | 14.00 | 17.25 | 15.62 | +0.93 | 28.2% | 270 | 28.2% | -0.07 | 0.39 | 0.32 | 0.45 | — |
| — | 12.60 | 14.60 | 13.60 | +0.90 | 27.6% | 272.5 | 27.6% | -0.10 | 0.54 | 0.42 | 0.66 | — |
| — | 11.10 | 12.15 | 11.62 | +0.85 | 27.2% | 275 | 27.2% | -0.15 | 0.85 | 0.67 | 1.03 | — |
| — | 8.85 | 10.25 | 9.55 | +0.79 | 26.9% | 277.5 | 26.9% | -0.21 | 1.26 | 1.03 | 1.49 | — |
| — | 6.55 | 8.50 | 7.53 | +0.71 | 26.6% | 280 | 26.6% | -0.29 | 2.05 | 1.73 | 2.37 | — |
| — | 4.70 | 7.20 | 5.95 | +0.62 | 26.4% | 282.5 | 26.4% | -0.38 | 3.21 | 2.52 | 3.90 | — |
| — | 4.10 | 4.70 | 4.40 | +0.53 | 26.2% | 285 | 26.2% | -0.47 | 4.38 | 3.65 | 5.10 | — |
| — | 3.00 | 3.45 | 3.23 | +0.44 | 26.1% | 287.5 | 26.1% | -0.57 | 5.75 | 4.95 | 6.55 | — |
| — | 2.07 | 2.40 | 2.23 | +0.34 | 26.0% | 290 | 26.0% | -0.66 | 6.80 | 5.60 | 8.00 | — |
| — | 1.26 | 1.91 | 1.58 | +0.26 | 25.9% | 292.5 | 25.9% | -0.74 | 8.45 | 7.15 | 9.75 | — |
| — | 0.84 | 1.00 | 0.92 | +0.19 | 26.0% | 295 | 26.0% | -0.82 | 10.38 | 9.05 | 11.70 | — |
| — | 0.42 | 0.69 | 0.56 | +0.13 | 26.1% | 297.5 | 26.1% | -0.87 | 12.78 | 11.20 | 14.35 | — |
| — | 0.13 | 0.60 | 0.36 | +0.09 | 26.2% | 300 | 26.2% | -0.92 | 14.82 | 13.50 | 16.15 | — |
| — | 0.07 | 0.30 | 0.18 | +0.06 | 26.4% | 302.5 | 26.4% | -0.95 | 17.43 | 15.70 | 19.15 | — |
| — | 0.01 | 0.23 | 0.12 | +0.04 | 26.6% | 305 | 26.6% | -0.97 | 20.12 | 18.70 | 21.55 | — |
| — | 0.02 | 0.36 | 0.19 | +0.02 | 26.8% | 307.5 | 26.8% | -0.99 | 22.12 | 20.30 | 23.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 27.1% | 310 | 27.1% | -1.00 | 24.62 | 22.80 | 26.45 | — |
| — | — | 2.06 | — | +0.01 | 27.7% | 315 | 27.7% | -1.00 | 29.62 | 27.80 | 31.45 | — |
| — | — | 0.46 | — | +0.00 | 28.3% | 320 | 28.3% | -1.00 | 34.62 | 32.80 | 36.45 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 325 | 28.9% | -1.00 | 39.62 | 37.80 | 41.45 | — |
| — | — | 0.05 | — | +0.00 | 29.5% | 330 | 29.5% | -1.00 | 44.65 | 42.85 | 46.45 | — |
| — | — | 2.13 | — | +0.00 | 30.2% | 335 | 30.2% | -1.00 | 49.62 | 47.80 | 51.45 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 340 | 30.8% | -1.00 | 54.62 | 52.80 | 56.45 | — |
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.