Spot 285.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.20 | 59.30 | 57.25 | +0.95 | 50.2% | 230 | 50.2% | -0.05 | 1.57 | 0.65 | 2.50 | — |
| — | 50.70 | 54.60 | 52.65 | +0.93 | 50.0% | 235 | 50.0% | -0.07 | 1.77 | 0.05 | 3.50 | — |
| — | 46.10 | 50.20 | 48.15 | +0.91 | 49.9% | 240 | 49.9% | -0.09 | 2.08 | 1.45 | 2.70 | — |
| — | 41.80 | 45.80 | 43.80 | +0.88 | 49.8% | 245 | 49.8% | -0.12 | 2.40 | 0.70 | 4.10 | — |
| — | 37.60 | 41.20 | 39.40 | +0.85 | 49.8% | 250 | 49.8% | -0.15 | 3.83 | 2.65 | 5.00 | — |
| — | 33.50 | 37.70 | 35.60 | +0.81 | 49.8% | 255 | 49.8% | -0.19 | 4.75 | 3.20 | 6.30 | — |
| — | 29.70 | 33.90 | 31.80 | +0.77 | 49.8% | 260 | 49.8% | -0.23 | 6.00 | 4.80 | 7.20 | — |
| — | 26.20 | 30.50 | 28.35 | +0.73 | 49.9% | 265 | 49.9% | -0.27 | 7.30 | 5.70 | 8.90 | — |
| — | 23.50 | 27.10 | 25.30 | +0.68 | 50.0% | 270 | 50.0% | -0.32 | 9.00 | 8.40 | 9.60 | — |
| — | 20.50 | 23.40 | 21.95 | +0.64 | 50.2% | 275 | 50.2% | -0.37 | 11.00 | 8.80 | 13.20 | — |
| — | 17.40 | 21.50 | 19.45 | +0.59 | 50.3% | 280 | 50.3% | -0.41 | 13.15 | 11.00 | 15.30 | — |
| — | 15.30 | 18.30 | 16.80 | +0.54 | 50.4% | 285 | 50.4% | -0.46 | 15.95 | 14.70 | 17.20 | — |
| — | 13.20 | 16.70 | 14.95 | +0.49 | 50.6% | 290 | 50.6% | -0.51 | 18.50 | 16.30 | 20.70 | — |
| — | 10.60 | 12.70 | 11.65 | +0.44 | 50.7% | 295 | 50.7% | -0.56 | 21.15 | 19.50 | 22.80 | — |
| — | 10.10 | 11.00 | 10.55 | +0.40 | 50.8% | 300 | 50.8% | -0.61 | 24.85 | 23.10 | 26.60 | — |
| — | 8.90 | 9.70 | 9.30 | +0.35 | 50.9% | 305 | 50.9% | -0.65 | 28.00 | 25.90 | 30.10 | — |
| — | 5.70 | 10.00 | 7.85 | +0.31 | 51.0% | 310 | 51.0% | -0.69 | 31.70 | 29.50 | 33.90 | — |
| — | 4.30 | 8.90 | 6.60 | +0.28 | 51.0% | 315 | 51.0% | -0.73 | 35.55 | 33.40 | 37.70 | — |
| — | 4.50 | 7.70 | 6.10 | +0.24 | 51.1% | 320 | 51.1% | -0.77 | 39.55 | 37.50 | 41.60 | — |
| — | 2.80 | 6.10 | 4.45 | +0.21 | 51.1% | 325 | 51.1% | -0.80 | 43.65 | 41.60 | 45.70 | — |
| — | 3.30 | 6.10 | 4.70 | +0.18 | 51.1% | 330 | 51.1% | -0.83 | 47.95 | 45.80 | 50.10 | — |
| — | 2.75 | 4.10 | 3.42 | +0.15 | 51.1% | 335 | 51.1% | -0.86 | 52.45 | 50.50 | 54.40 | — |
| — | 2.05 | 4.10 | 3.08 | +0.13 | 51.1% | 340 | 51.1% | -0.88 | 57.10 | 55.00 | 59.20 | — |
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.