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 | |
| — | 30.75 | 38.70 | 34.73 | — | — | 252.5 | — | — | 1.32 | 0.81 | 1.83 | — |
| — | 31.20 | 35.10 | 33.15 | — | — | 255 | — | — | 1.80 | 1.70 | 1.91 | — |
| — | 26.60 | 34.90 | 30.75 | — | — | 257.5 | — | — | 2.29 | 1.59 | 3.00 | — |
| — | 24.75 | 32.05 | 28.40 | — | — | 260 | — | — | 2.85 | 2.34 | 3.35 | 579 |
| — | 23.50 | 30.35 | 26.93 | — | — | 262.5 | 67.2% | -0.25 | 3.10 | 2.50 | 3.70 | 23 |
| — | 22.35 | 26.85 | 24.60 | +0.72 | 67.1% | 265 | — | — | 3.48 | 3.05 | 3.90 | 332 |
| — | 20.50 | 24.95 | 22.73 | +0.69 | 67.0% | 267.5 | — | — | 4.50 | 3.45 | 5.55 | 55 |
| — | 18.75 | 23.20 | 20.98 | +0.66 | 67.0% | 270 | 67.0% | -0.34 | 4.80 | 4.30 | 5.30 | — |
| 20 | 18.00 | 20.75 | 19.38 | — | — | 272.5 | — | — | 5.92 | 5.05 | 6.80 | 52 |
| — | 16.05 | 19.75 | 17.90 | +0.59 | 67.1% | 275 | 67.1% | -0.41 | 6.95 | 6.00 | 7.90 | — |
| — | 15.25 | 18.00 | 16.62 | +0.56 | 67.3% | 277.5 | 67.3% | -0.45 | 7.40 | 6.30 | 8.50 | — |
| — | 14.05 | 16.00 | 15.03 | +0.52 | 67.5% | 280 | 67.5% | -0.48 | 8.65 | 7.30 | 10.00 | — |
| 190 | 11.50 | 15.00 | 13.25 | — | — | 282.5 | — | — | 9.55 | 8.85 | 10.25 | 28 |
| — | 11.60 | 12.50 | 12.05 | +0.45 | 67.9% | 285 | — | — | 11.20 | 10.80 | 11.60 | 68 |
| 548 | 10.10 | 11.80 | 10.95 | — | — | 287.5 | 68.2% | -0.58 | 12.55 | 10.65 | 14.45 | — |
| — | 9.50 | 10.15 | 9.82 | +0.39 | 68.5% | 290 | 68.5% | -0.61 | 13.90 | 13.10 | 14.70 | — |
| 68 | 7.10 | 10.80 | 8.95 | — | — | 292.5 | 68.8% | -0.64 | 15.25 | 13.55 | 16.95 | — |
| — | 7.05 | 9.00 | 8.03 | +0.33 | 69.1% | 295 | 69.1% | -0.67 | 17.40 | 15.75 | 19.05 | — |
| 94 | 5.95 | 8.90 | 7.42 | — | — | 297.5 | — | — | 18.82 | 16.75 | 20.90 | 4 |
| 619 | 5.65 | 6.65 | 6.15 | — | — | 300 | 69.7% | -0.73 | 20.50 | 18.30 | 22.70 | — |
| — | 4.65 | 6.20 | 5.42 | +0.25 | 70.0% | 302.5 | 70.0% | -0.75 | 22.40 | 20.40 | 24.40 | — |
| 732 | 4.20 | 5.65 | 4.92 | — | — | 305 | 70.4% | -0.78 | 24.15 | 21.85 | 26.45 | — |
| 12 | 3.20 | 5.45 | 4.33 | — | — | 307.5 | 70.7% | -0.80 | 26.10 | 23.75 | 28.45 | — |
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.