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 | |
| — | 53.90 | 57.40 | 55.65 | +0.99 | 46.6% | 230 | 46.6% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 48.95 | 52.65 | 50.80 | +0.99 | 44.9% | 235 | 44.9% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 44.00 | 47.50 | 45.75 | +0.98 | 43.3% | 240 | 43.3% | -0.02 | 0.20 | 0.11 | 0.28 | — |
| — | 39.05 | 42.80 | 40.92 | +0.97 | 41.9% | 245 | 41.9% | -0.03 | 0.34 | 0.09 | 0.59 | — |
| — | 34.75 | 37.30 | 36.02 | +0.96 | 40.7% | 250 | 40.7% | -0.04 | 0.35 | 0.30 | 0.41 | — |
| — | 31.80 | 35.55 | 33.67 | +0.95 | 40.1% | 252.5 | 40.1% | -0.05 | 0.60 | 0.05 | 1.15 | — |
| — | 29.45 | 33.00 | 31.23 | +0.94 | 39.6% | 255 | 39.6% | -0.07 | 0.69 | 0.40 | 0.99 | — |
| — | 27.10 | 30.65 | 28.88 | +0.92 | 39.2% | 257.5 | 39.2% | -0.08 | 0.77 | 0.55 | 0.98 | — |
| — | 25.50 | 28.35 | 26.93 | +0.90 | 38.8% | 260 | 38.8% | -0.10 | 0.96 | 0.85 | 1.08 | — |
| — | 22.55 | 26.00 | 24.27 | +0.88 | 38.4% | 262.5 | 38.4% | -0.12 | 1.24 | 1.07 | 1.40 | — |
| — | 21.20 | 23.70 | 22.45 | +0.86 | 38.0% | 265 | 38.0% | -0.14 | 1.53 | 1.37 | 1.70 | — |
| — | 19.00 | 22.10 | 20.55 | +0.83 | 37.7% | 267.5 | 37.7% | -0.17 | 1.88 | 1.46 | 2.29 | — |
| — | 17.50 | 19.05 | 18.27 | +0.79 | 37.3% | 270 | 37.3% | -0.21 | 2.45 | 2.17 | 2.73 | — |
| — | 15.10 | 17.75 | 16.43 | +0.76 | 37.0% | 272.5 | 37.0% | -0.24 | 3.40 | 2.54 | 4.25 | — |
| — | 13.25 | 15.65 | 14.45 | +0.72 | 36.7% | 275 | 36.7% | -0.28 | 3.90 | 3.50 | 4.30 | — |
| — | 12.30 | 14.15 | 13.22 | +0.68 | 36.4% | 277.5 | 36.4% | -0.33 | 4.92 | 3.25 | 6.60 | — |
| — | 10.80 | 12.05 | 11.43 | +0.63 | 36.2% | 280 | 36.2% | -0.37 | 5.55 | 5.25 | 5.85 | — |
| — | 9.40 | 11.30 | 10.35 | +0.58 | 36.0% | 282.5 | 36.0% | -0.42 | 6.88 | 5.20 | 8.55 | — |
| — | 8.20 | 8.90 | 8.55 | +0.53 | 35.7% | 285 | 35.7% | -0.47 | 7.75 | 7.25 | 8.25 | — |
| — | 6.70 | 8.60 | 7.65 | +0.48 | 35.5% | 287.5 | 35.5% | -0.52 | 8.85 | 7.90 | 9.80 | — |
| — | 5.90 | 6.70 | 6.30 | +0.43 | 35.3% | 290 | 35.3% | -0.57 | 10.20 | 9.00 | 11.40 | — |
| — | 4.95 | 5.85 | 5.40 | +0.38 | 35.2% | 292.5 | 35.2% | -0.62 | 11.78 | 10.65 | 12.90 | — |
| — | 4.05 | 5.15 | 4.60 | +0.34 | 35.0% | 295 | 35.0% | -0.67 | 13.43 | 12.05 | 14.80 | — |
| — | 3.25 | 4.20 | 3.73 | +0.29 | 34.9% | 297.5 | 34.9% | -0.71 | 15.55 | 13.85 | 17.25 | — |
| — | 2.73 | 3.20 | 2.96 | +0.25 | 34.7% | 300 | 34.7% | -0.76 | 17.07 | 15.70 | 18.45 | — |
| — | 2.13 | 2.75 | 2.44 | +0.21 | 34.6% | 302.5 | 34.6% | -0.79 | 19.10 | 17.15 | 21.05 | — |
| — | 1.65 | 2.17 | 1.91 | +0.18 | 34.5% | 305 | 34.5% | -0.83 | 21.12 | 19.20 | 23.05 | — |
| — | 1.19 | 1.75 | 1.47 | +0.15 | 34.5% | 307.5 | 34.5% | -0.86 | 23.27 | 21.35 | 25.20 | — |
| — | 1.09 | 1.31 | 1.20 | +0.12 | 34.4% | 310 | 34.4% | -0.89 | 25.57 | 23.80 | 27.35 | — |
| — | 0.33 | 1.17 | 0.75 | +0.08 | 34.4% | 315 | 34.4% | -0.93 | 29.85 | 28.40 | 31.30 | — |
| — | 0.33 | 0.56 | 0.45 | +0.05 | 34.4% | 320 | 34.4% | -0.96 | 34.75 | 32.90 | 36.60 | — |
| — | 0.03 | 1.16 | 0.59 | +0.03 | 34.6% | 325 | 34.6% | -0.98 | 39.88 | 38.25 | 41.50 | — |
| — | — | 2.26 | — | +0.02 | 34.8% | 330 | 34.8% | -1.00 | 44.62 | 42.80 | 46.45 | — |
| — | — | 0.95 | — | +0.01 | 35.2% | 335 | 35.2% | -1.00 | 49.62 | 47.80 | 51.45 | — |
| — | — | 1.81 | — | +0.01 | 35.7% | 340 | 35.7% | -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.