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 | |
| — | 54.35 | 58.00 | 56.17 | +0.99 | 35.0% | 230 | 35.0% | -0.01 | — | — | 1.27 | — |
| — | 50.05 | 53.15 | 51.60 | +0.98 | 34.4% | 235 | 34.4% | -0.02 | 0.51 | 0.07 | 0.95 | — |
| — | 45.15 | 48.25 | 46.70 | +0.97 | 33.8% | 240 | 33.8% | -0.03 | 0.48 | 0.25 | 0.72 | — |
| — | 40.35 | 43.50 | 41.92 | +0.96 | 33.2% | 245 | 33.2% | -0.04 | 1.46 | 0.42 | 2.49 | — |
| — | 35.05 | 38.80 | 36.92 | +0.94 | 32.8% | 250 | 32.8% | -0.06 | 0.96 | 0.61 | 1.32 | — |
| — | 31.10 | 34.25 | 32.67 | +0.91 | 32.3% | 255 | 32.3% | -0.09 | 1.27 | 1.00 | 1.54 | — |
| — | 26.05 | 29.85 | 27.95 | +0.87 | 32.0% | 260 | 32.0% | -0.13 | 2.24 | 1.59 | 2.89 | — |
| — | 22.60 | 25.70 | 24.15 | +0.82 | 31.7% | 265 | 31.7% | -0.18 | 2.81 | 1.48 | 4.15 | — |
| — | 19.00 | 21.85 | 20.43 | +0.76 | 31.5% | 270 | 31.5% | -0.24 | 3.85 | 3.60 | 4.10 | — |
| — | 14.40 | 17.60 | 16.00 | +0.69 | 31.4% | 275 | 31.4% | -0.31 | 5.35 | 5.05 | 5.65 | — |
| — | 12.90 | 13.75 | 13.32 | +0.62 | 31.3% | 280 | 31.3% | -0.38 | 7.15 | 6.85 | 7.45 | — |
| — | 10.10 | 11.00 | 10.55 | +0.54 | 31.3% | 285 | 31.3% | -0.47 | 9.05 | 8.00 | 10.10 | — |
| — | 7.20 | 8.55 | 7.88 | +0.46 | 31.3% | 290 | 31.3% | -0.55 | 12.22 | 11.50 | 12.95 | — |
| — | 5.35 | 6.55 | 5.95 | +0.38 | 31.3% | 295 | 31.3% | -0.63 | 15.18 | 14.30 | 16.05 | — |
| — | 3.45 | 4.85 | 4.15 | +0.31 | 31.4% | 300 | 31.4% | -0.70 | 18.70 | 17.00 | 20.40 | — |
| — | 3.05 | 4.50 | 3.77 | +0.25 | 31.5% | 305 | 31.5% | -0.76 | 22.23 | 20.30 | 24.15 | — |
| — | 1.81 | 2.65 | 2.23 | +0.19 | 31.6% | 310 | 31.6% | -0.82 | 26.27 | 24.35 | 28.20 | — |
| — | 1.21 | 3.10 | 2.15 | +0.15 | 31.7% | 315 | 31.7% | -0.87 | 30.62 | 28.75 | 32.50 | — |
| — | 0.53 | 3.05 | 1.79 | +0.11 | 31.9% | 320 | 31.9% | -0.91 | 35.20 | 33.30 | 37.10 | — |
| — | 0.52 | 2.80 | 1.66 | +0.08 | 32.0% | 325 | 32.0% | -0.94 | 40.12 | 38.45 | 41.80 | — |
| — | 0.16 | 1.81 | 0.98 | +0.06 | 32.1% | 330 | 32.1% | -0.96 | 44.75 | 42.90 | 46.60 | — |
| — | — | 2.53 | — | +0.04 | 32.2% | 335 | 32.2% | -0.98 | 49.67 | 47.85 | 51.50 | — |
| — | — | 2.46 | — | +0.03 | 32.3% | 340 | 32.3% | -1.00 | 54.77 | 52.80 | 56.75 | — |
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.