Spot 285.50
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.85 | 37.20 | 34.02 | +0.99 | 82.2% | 252.5 | 82.2% | -0.01 | — | — | 0.04 | — |
| — | 28.40 | 34.50 | 31.45 | +0.99 | 78.6% | 255 | 78.6% | -0.01 | — | — | 2.28 | — |
| — | 25.90 | 32.25 | 29.07 | +0.98 | 74.7% | 257.5 | 74.7% | -0.02 | — | — | 0.60 | — |
| — | 23.40 | 29.45 | 26.43 | +0.97 | 70.6% | 260 | 70.6% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| 20 | 20.90 | 26.95 | 23.93 | — | — | 262.5 | 66.5% | -0.04 | — | — | 0.06 | — |
| — | 18.45 | 24.70 | 21.57 | +0.94 | 62.8% | 265 | — | — | 0.03 | 0.01 | 0.05 | 404 |
| — | 15.95 | 22.05 | 19.00 | +0.90 | 59.4% | 267.5 | 59.4% | -0.10 | — | — | 0.37 | — |
| — | 13.50 | 18.15 | 15.82 | +0.86 | 56.5% | 270 | 56.5% | -0.14 | 0.07 | 0.04 | 0.10 | — |
| — | 11.05 | 17.45 | 14.25 | +0.79 | 54.3% | 272.5 | 54.3% | -0.21 | 0.20 | 0.13 | 0.26 | — |
| — | 8.45 | 12.95 | 10.70 | — | — | 275 | — | — | 0.31 | 0.14 | 0.48 | — |
| — | 5.95 | 10.45 | 8.20 | +0.61 | 51.8% | 277.5 | 51.8% | -0.39 | 0.46 | 0.23 | 0.68 | — |
| — | 5.40 | 8.00 | 6.70 | — | — | 280 | 51.4% | -0.50 | 0.88 | 0.70 | 1.06 | — |
| 144 | 4.10 | 5.95 | 5.03 | — | — | 282.5 | — | — | 1.52 | 1.29 | 1.76 | — |
| — | 2.85 | 4.05 | 3.45 | — | — | 285 | 51.7% | -0.70 | 2.69 | 2.39 | 3.00 | — |
| — | 2.10 | 2.54 | 2.32 | — | — | 287.5 | — | — | 3.95 | 3.05 | 4.85 | — |
| — | 1.31 | 1.61 | 1.46 | — | — | 290 | — | — | 5.62 | 4.45 | 6.80 | — |
| — | 0.85 | 0.92 | 0.89 | — | — | 292.5 | — | — | 7.45 | 4.15 | 10.75 | — |
| — | 0.46 | 0.59 | 0.53 | +0.08 | 54.6% | 295 | — | — | 9.93 | 5.95 | 13.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 55.8% | 297.5 | 55.8% | -0.95 | 12.93 | 10.30 | 15.55 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 57.2% | 300 | 57.2% | -0.97 | 15.55 | 13.05 | 18.05 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 59.0% | 302.5 | 59.0% | -0.98 | 17.62 | 14.30 | 20.95 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 61.1% | 305 | 61.1% | -0.99 | 19.35 | 15.35 | 23.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 63.6% | 307.5 | 63.6% | -0.99 | 21.77 | 17.85 | 25.70 | — |
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.