Spot 285.63
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.80 | 57.05 | 55.42 | +1.00 | 39.4% | 230 | 39.4% | +0.00 | — | — | 1.86 | — |
| — | 48.80 | 52.25 | 50.52 | +1.00 | 38.3% | 235 | — | — | — | — | 2.13 | — |
| — | 43.80 | 47.05 | 45.42 | — | — | 240 | — | — | — | — | 2.12 | — |
| — | 38.85 | 42.35 | 40.60 | +1.00 | 36.2% | 245 | 36.2% | +0.00 | — | — | 2.13 | — |
| — | 33.85 | 37.65 | 35.75 | +1.00 | 35.1% | 250 | 35.1% | +0.00 | — | — | 0.01 | — |
| — | 28.85 | 31.65 | 30.25 | +1.00 | 34.1% | 255 | 34.1% | -0.00 | — | — | 0.01 | — |
| — | 26.35 | 29.75 | 28.05 | +1.00 | 33.7% | 257.5 | 33.7% | -0.00 | — | — | 0.01 | — |
| — | 25.10 | 26.55 | 25.82 | +1.00 | 33.4% | 260 | 33.4% | -0.00 | — | — | 0.04 | — |
| — | 21.30 | 24.05 | 22.68 | +1.00 | 33.1% | 262.5 | 33.1% | -0.00 | — | — | 0.01 | — |
| — | 18.80 | 21.55 | 20.18 | +1.00 | 32.7% | 265 | 32.7% | -0.00 | — | — | 0.23 | — |
| — | 16.35 | 19.10 | 17.73 | +1.00 | 32.5% | 267.5 | 32.5% | -0.00 | — | — | 0.23 | — |
| — | 14.55 | 17.05 | 15.80 | +0.99 | 32.1% | 270 | 32.1% | -0.01 | — | — | 0.04 | — |
| — | 12.00 | 14.40 | 13.20 | +0.98 | 31.4% | 272.5 | 31.4% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 9.65 | 12.15 | 10.90 | +0.96 | 30.7% | 275 | 30.7% | -0.04 | 0.15 | 0.08 | 0.23 | — |
| — | 7.40 | 9.85 | 8.62 | +0.91 | 30.0% | 277.5 | 30.0% | -0.09 | 0.31 | 0.16 | 0.46 | — |
| — | 5.85 | 7.65 | 6.75 | +0.83 | 29.3% | 280 | 29.3% | -0.17 | 0.54 | 0.43 | 0.64 | — |
| — | 3.85 | 5.05 | 4.45 | +0.71 | 28.7% | 282.5 | 28.7% | -0.29 | 1.11 | 0.98 | 1.24 | — |
| — | 2.45 | 3.20 | 2.83 | +0.56 | 28.3% | 285 | 28.3% | -0.44 | 1.97 | 1.74 | 2.19 | — |
| — | 1.33 | 1.90 | 1.61 | +0.39 | 28.1% | 287.5 | 28.1% | -0.61 | 3.19 | 2.94 | 3.45 | — |
| — | 0.77 | 0.93 | 0.85 | +0.25 | 28.3% | 290 | 28.3% | -0.76 | 5.22 | 4.50 | 5.95 | — |
| — | 0.37 | 0.50 | 0.43 | +0.14 | 28.9% | 292.5 | 28.9% | -0.86 | 7.10 | 6.25 | 7.95 | — |
| — | 0.14 | 0.25 | 0.20 | +0.08 | 29.9% | 295 | 29.9% | -0.93 | 9.43 | 8.40 | 10.45 | — |
| — | 0.10 | 0.17 | 0.14 | +0.04 | 31.1% | 297.5 | 31.1% | -0.96 | 11.97 | 10.65 | 13.30 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 32.5% | 300 | 32.5% | -0.98 | 14.78 | 13.95 | 15.60 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 33.5% | 302.5 | 33.5% | -0.99 | 17.27 | 16.15 | 18.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 34.1% | 305 | 34.1% | -1.00 | 19.75 | 18.85 | 20.65 | — |
| — | — | 0.44 | — | +0.00 | 33.9% | 307.5 | 33.9% | -1.00 | 22.20 | 21.25 | 23.15 | — |
| — | — | 0.04 | — | +0.00 | 33.2% | 310 | 33.2% | -1.00 | 24.73 | 23.80 | 25.65 | — |
| — | — | 1.15 | — | +0.00 | 32.3% | 312.5 | 32.3% | -1.00 | 27.32 | 26.50 | 28.15 | — |
| — | — | 1.15 | — | +0.00 | 31.5% | 315 | 31.5% | -1.00 | 29.55 | 28.40 | 30.70 | — |
| — | — | 0.02 | — | +0.00 | 31.1% | 317.5 | 31.1% | -1.00 | 32.48 | 31.20 | 33.75 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 320 | 96.4% | -1.00 | 34.80 | 33.95 | 35.65 | — |
| — | — | 0.15 | — | +0.00 | 31.2% | 322.5 | 31.2% | -1.00 | 37.60 | 36.40 | 38.80 | — |
| — | — | 0.03 | — | — | — | 325 | 106.4% | -1.00 | 39.77 | 38.90 | 40.65 | — |
| — | — | 0.75 | — | +0.00 | 32.6% | 330 | — | — | 44.73 | 43.80 | 45.65 | — |
| — | — | 0.03 | — | +0.00 | 33.8% | 335 | 33.8% | -1.00 | 49.85 | 48.50 | 51.20 | — |
| — | — | 0.50 | — | +0.00 | 35.2% | 340 | 35.2% | -1.00 | 54.95 | 53.65 | 56.25 | — |
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.