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 | |
| — | 54.00 | 57.55 | 55.77 | +1.00 | 37.2% | 230 | — | — | — | — | 0.37 | — |
| — | 49.00 | 51.70 | 50.35 | — | — | 235 | — | — | — | — | 0.57 | — |
| — | 44.65 | 47.25 | 45.95 | — | — | 240 | — | — | — | — | 0.57 | — |
| — | 39.00 | 42.65 | 40.83 | — | — | 245 | — | — | — | — | 0.29 | — |
| — | 34.05 | 36.75 | 35.40 | — | — | 250 | — | — | — | — | 0.21 | — |
| — | 29.10 | 32.35 | 30.73 | — | — | 255 | — | — | 0.18 | 0.06 | 0.31 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 24.80 | 27.40 | 26.10 | +0.97 | 31.5% | 260 | 31.5% | -0.03 | 0.18 | 0.11 | 0.26 | — |
| — | 21.70 | 24.45 | 23.07 | +0.96 | 30.8% | 262.5 | 30.8% | -0.04 | — | — | 0.43 | — |
| — | 19.95 | 22.55 | 21.25 | +0.95 | 30.0% | 265 | 30.0% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 17.55 | 19.75 | 18.65 | +0.93 | 29.2% | 267.5 | 29.2% | -0.07 | 0.33 | 0.13 | 0.52 | — |
| — | 14.60 | 17.25 | 15.93 | +0.90 | 28.5% | 270 | 28.5% | -0.10 | 0.53 | 0.39 | 0.66 | — |
| — | 13.05 | 15.55 | 14.30 | +0.87 | 27.9% | 272.5 | 27.9% | -0.13 | 0.64 | 0.27 | 1.00 | — |
| — | 11.35 | 12.50 | 11.93 | +0.83 | 27.4% | 275 | 27.4% | -0.18 | 1.10 | 0.95 | 1.26 | — |
| — | 8.75 | 10.75 | 9.75 | +0.77 | 26.9% | 277.5 | 26.9% | -0.23 | 1.49 | 1.09 | 1.89 | — |
| — | 7.70 | 8.70 | 8.20 | +0.70 | 26.6% | 280 | 26.6% | -0.30 | 2.12 | 1.83 | 2.40 | — |
| — | 6.25 | 7.15 | 6.70 | +0.63 | 26.4% | 282.5 | 26.4% | -0.38 | 2.94 | 2.59 | 3.30 | — |
| — | 4.80 | 5.50 | 5.15 | +0.54 | 26.4% | 285 | 26.4% | -0.46 | 4.30 | 4.10 | 4.50 | — |
| — | 3.55 | 4.20 | 3.88 | +0.46 | 26.4% | 287.5 | 26.4% | -0.54 | 5.62 | 4.85 | 6.40 | — |
| — | 2.64 | 3.30 | 2.97 | +0.38 | 26.5% | 290 | 26.5% | -0.63 | 6.92 | 6.30 | 7.55 | — |
| — | 2.00 | 2.39 | 2.19 | +0.30 | 26.7% | 292.5 | 26.7% | -0.70 | 8.95 | 8.00 | 9.90 | — |
| — | 1.37 | 1.75 | 1.56 | +0.24 | 26.9% | 295 | 26.9% | -0.77 | 10.38 | 9.85 | 10.90 | — |
| — | 0.97 | 1.27 | 1.12 | +0.18 | 27.2% | 297.5 | 27.2% | -0.82 | 12.72 | 11.45 | 14.00 | — |
| — | 0.65 | 0.93 | 0.79 | +0.14 | 27.5% | 300 | 27.5% | -0.87 | 14.93 | 13.60 | 16.25 | — |
| — | 0.23 | 0.75 | 0.49 | +0.10 | 27.9% | 302.5 | 27.9% | -0.91 | 17.25 | 15.45 | 19.05 | — |
| — | 0.35 | 0.58 | 0.47 | +0.08 | 28.3% | 305 | 28.3% | -0.93 | 20.05 | 19.25 | 20.85 | — |
| — | 0.07 | 0.50 | 0.28 | +0.06 | 28.7% | 307.5 | 28.7% | -0.96 | 22.15 | 20.45 | 23.85 | — |
| — | 0.01 | 0.27 | 0.14 | +0.04 | 29.2% | 310 | 29.2% | -0.97 | 24.68 | 23.55 | 25.80 | — |
| — | 0.02 | 0.46 | 0.24 | +0.03 | 29.7% | 312.5 | 29.7% | -0.98 | 27.05 | 25.35 | 28.75 | — |
| — | 0.02 | 0.38 | 0.20 | +0.02 | 30.2% | 315 | 30.2% | -0.99 | 29.45 | 28.20 | 30.70 | — |
| — | 0.01 | 0.62 | 0.32 | +0.02 | 30.7% | 317.5 | 30.7% | -1.00 | 32.02 | 30.30 | 33.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 31.0% | 320 | 31.0% | -1.00 | 34.62 | 33.55 | 35.70 | — |
| — | — | 0.36 | — | +0.01 | 31.2% | 322.5 | 31.2% | -1.00 | 37.35 | 35.95 | 38.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.00 | 31.3% | 325 | 31.3% | -1.00 | 39.65 | 38.60 | 40.70 | 117 |
| 907 | — | 0.05 | — | +0.00 | 31.4% | 330 | 31.4% | -1.00 | 44.45 | 43.15 | 45.75 | — |
| — | — | 0.08 | — | +0.00 | 31.4% | 335 | 31.4% | -1.00 | 49.50 | 48.60 | 50.40 | — |
| — | — | 0.14 | — | +0.00 | 31.5% | 340 | 31.5% | -1.00 | 54.48 | 53.30 | 55.65 | — |
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.