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 | |
| — | 53.50 | 57.30 | 55.40 | — | — | 230 | 59.4% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 51.00 | 54.80 | 52.90 | — | — | 232.5 | — | — | — | — | 3.50 | — |
| — | 48.50 | 52.30 | 50.40 | — | — | 235 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 46.10 | 49.80 | 47.95 | — | — | 237.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 43.60 | 47.40 | 45.50 | +0.98 | 57.7% | 240 | 57.7% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 41.20 | 44.90 | 43.05 | +0.98 | 57.1% | 242.5 | 57.1% | -0.02 | — | — | 0.70 | — |
| — | 38.70 | 42.50 | 40.60 | +0.97 | 56.4% | 245 | 56.4% | -0.03 | — | — | 1.65 | — |
| — | 36.30 | 40.10 | 38.20 | +0.96 | 55.6% | 247.5 | 55.6% | -0.04 | — | — | 0.65 | — |
| — | 34.30 | 37.70 | 36.00 | +0.95 | 54.8% | 250 | 54.8% | -0.05 | 0.55 | 0.20 | 0.90 | — |
| — | 31.50 | 35.30 | 33.40 | +0.94 | 54.1% | 252.5 | 54.1% | -0.06 | — | — | 1.80 | — |
| — | 29.10 | 32.90 | 31.00 | +0.93 | 53.3% | 255 | 53.3% | -0.07 | 1.02 | 0.20 | 1.85 | — |
| — | 26.70 | 30.80 | 28.75 | — | — | 257.5 | 52.6% | -0.09 | 1.20 | 0.05 | 2.35 | — |
| — | 25.10 | 27.70 | 26.40 | +0.89 | 52.0% | 260 | 52.0% | -0.11 | 1.00 | 0.70 | 1.30 | — |
| — | 22.30 | 26.30 | 24.30 | +0.87 | 51.4% | 262.5 | 51.4% | -0.13 | 2.05 | 0.20 | 3.90 | — |
| — | 20.70 | 23.30 | 22.00 | +0.85 | 51.0% | 265 | 51.0% | -0.15 | 1.32 | 0.85 | 1.80 | — |
| — | 18.50 | 22.00 | 20.25 | +0.82 | 50.6% | 267.5 | 50.6% | -0.18 | 2.15 | 0.80 | 3.50 | — |
| — | 16.60 | 18.90 | 17.75 | +0.78 | 50.3% | 270 | 50.3% | -0.22 | 2.60 | 2.20 | 3.00 | — |
| — | 14.00 | 18.10 | 16.05 | +0.75 | 50.1% | 272.5 | 50.1% | -0.26 | 3.05 | 2.00 | 4.10 | — |
| — | 12.70 | 15.60 | 14.15 | +0.70 | 49.9% | 275 | 49.9% | -0.30 | 4.00 | 3.60 | 4.40 | — |
| — | 12.20 | 14.30 | 13.25 | +0.66 | 49.9% | 277.5 | 49.9% | -0.34 | 5.10 | 4.50 | 5.70 | — |
| — | 10.00 | 12.30 | 11.15 | +0.62 | 49.8% | 280 | 49.8% | -0.39 | 5.85 | 5.40 | 6.30 | — |
| — | 8.30 | 11.50 | 9.90 | +0.57 | 49.8% | 282.5 | 49.8% | -0.43 | 7.35 | 6.40 | 8.30 | — |
| — | 8.10 | 9.90 | 9.00 | +0.52 | 49.8% | 285 | 49.8% | -0.48 | 8.40 | 7.70 | 9.10 | — |
| — | 6.90 | 8.60 | 7.75 | +0.47 | 49.9% | 287.5 | 49.9% | -0.53 | 10.25 | 9.00 | 11.50 | — |
| — | 5.90 | 6.90 | 6.40 | +0.43 | 50.0% | 290 | 50.0% | -0.57 | 10.85 | 9.60 | 12.10 | — |
| — | 5.00 | 6.00 | 5.50 | +0.38 | 50.1% | 292.5 | 50.1% | -0.62 | 12.35 | 11.00 | 13.70 | — |
| — | 4.20 | 5.30 | 4.75 | +0.34 | 50.3% | 295 | 50.3% | -0.66 | 14.35 | 12.50 | 16.20 | — |
| — | 3.20 | 5.70 | 4.45 | +0.30 | 50.6% | 297.5 | 50.6% | -0.70 | 15.55 | 14.00 | 17.10 | — |
| — | 2.85 | 3.40 | 3.12 | +0.27 | 51.0% | 300 | 51.0% | -0.74 | 17.85 | 16.60 | 19.10 | — |
| — | 2.35 | 2.80 | 2.58 | +0.23 | 51.4% | 302.5 | 51.4% | -0.77 | 19.85 | 17.80 | 21.90 | — |
| — | 1.80 | 2.65 | 2.23 | +0.20 | 51.9% | 305 | 51.9% | -0.80 | 22.10 | 20.20 | 24.00 | — |
| — | 1.45 | 2.25 | 1.85 | +0.18 | 52.6% | 307.5 | 52.6% | -0.83 | 23.75 | 22.40 | 25.10 | — |
| — | 1.15 | 1.95 | 1.55 | +0.16 | 53.3% | 310 | 53.3% | -0.85 | 26.20 | 24.80 | 27.60 | — |
| — | 0.05 | 3.80 | 1.93 | +0.14 | 54.1% | 312.5 | 54.1% | -0.87 | 28.55 | 26.50 | 30.60 | — |
| — | 0.60 | 1.65 | 1.12 | +0.12 | 54.9% | 315 | 54.9% | -0.89 | 30.90 | 29.00 | 32.80 | — |
| — | 0.40 | 2.80 | 1.60 | +0.10 | 55.8% | 317.5 | 55.8% | -0.90 | 33.40 | 31.70 | 35.10 | — |
| — | 0.30 | 1.55 | 0.93 | +0.09 | 56.8% | 320 | 56.8% | -0.91 | 35.75 | 33.90 | 37.60 | — |
| — | — | 3.80 | — | +0.08 | 57.8% | 322.5 | 57.8% | -0.92 | 38.05 | 36.30 | 39.80 | — |
| — | 0.50 | 1.05 | 0.78 | +0.07 | 58.8% | 325 | 58.8% | -0.93 | 40.50 | 38.80 | 42.20 | — |
| — | — | 3.00 | — | +0.06 | 59.8% | 327.5 | 59.8% | -0.94 | 42.75 | 40.90 | 44.60 | — |
| — | 0.30 | 0.95 | 0.62 | +0.06 | 60.8% | 330 | 60.8% | -0.95 | 45.35 | 43.60 | 47.10 | — |
| — | — | 2.95 | — | +0.05 | 61.7% | 332.5 | 61.7% | -0.95 | 47.80 | 46.10 | 49.50 | — |
| — | — | 3.10 | — | +0.05 | 62.6% | 335 | 62.6% | -0.96 | 50.10 | 48.20 | 52.00 | — |
| — | — | 3.60 | — | +0.04 | 63.4% | 337.5 | 63.4% | -0.97 | 52.50 | 50.60 | 54.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 64.2% | 340 | 64.2% | -0.97 | 55.20 | 53.50 | 56.90 | — |
| — | — | 3.70 | — | +0.03 | 64.8% | 342.5 | 64.8% | -0.97 | 57.65 | 55.90 | 59.40 | — |
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.