Spot 285.24
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.36 | 41.77 | 41.56 | +0.96 | 31.9% | 245 | 31.9% | -0.04 | 0.48 | 0.47 | 0.49 | — |
| — | 22.53 | 22.79 | 22.66 | +0.86 | 25.1% | 265 | 25.1% | -0.14 | 1.49 | 1.47 | 1.51 | — |
| — | 17.27 | 17.51 | 17.39 | +0.80 | 23.2% | 271 | 23.2% | -0.21 | 2.21 | 2.19 | 2.23 | — |
| — | 16.43 | 16.64 | 16.54 | +0.78 | 22.9% | 272 | 22.9% | -0.22 | 2.37 | 2.35 | 2.39 | — |
| — | 15.60 | 15.83 | 15.71 | +0.77 | 22.6% | 273 | 22.6% | -0.23 | 2.54 | 2.51 | 2.56 | — |
| — | 14.78 | 15.01 | 14.89 | +0.76 | 22.3% | 274 | 22.3% | -0.25 | 2.71 | 2.69 | 2.74 | — |
| — | 13.97 | 14.20 | 14.09 | +0.74 | 22.0% | 275 | 22.0% | -0.26 | 2.91 | 2.88 | 2.94 | — |
| — | 13.18 | 13.41 | 13.29 | +0.72 | 21.7% | 276 | — | — | 3.12 | 3.08 | 3.15 | — |
| — | 12.40 | 12.63 | 12.52 | — | — | 277 | — | — | 3.34 | 3.31 | 3.37 | — |
| — | 11.64 | 11.86 | 11.75 | — | — | 278 | — | — | 3.58 | 3.55 | 3.61 | — |
| — | 10.90 | 11.11 | 11.01 | — | — | 279 | — | — | 3.83 | 3.80 | 3.87 | — |
| — | 10.18 | 10.37 | 10.28 | — | — | 280 | 20.5% | -0.36 | 4.11 | 4.07 | 4.14 | — |
| — | 9.47 | 9.66 | 9.56 | — | — | 281 | — | — | 4.41 | 4.37 | 4.44 | — |
| — | 8.79 | 8.97 | 8.88 | +0.60 | 20.0% | 282 | 20.0% | -0.40 | 4.72 | 4.68 | 4.76 | — |
| — | 8.12 | 8.30 | 8.21 | +0.58 | 19.7% | 283 | 19.7% | -0.42 | 5.05 | 5.01 | 5.10 | — |
| — | 7.53 | 7.72 | 7.62 | +0.56 | 19.4% | 284 | 19.4% | -0.45 | 5.42 | 5.37 | 5.47 | — |
| — | 6.87 | 7.01 | 6.94 | +0.53 | 19.2% | 285 | 19.2% | -0.47 | 5.82 | 5.78 | 5.86 | — |
| — | 6.33 | 6.41 | 6.37 | +0.51 | 18.9% | 286 | 18.9% | -0.50 | 6.22 | 6.17 | 6.28 | — |
| — | 5.76 | 5.85 | 5.80 | +0.48 | 18.6% | 287 | 18.6% | -0.53 | 6.67 | 6.58 | 6.76 | — |
| — | 5.22 | 5.31 | 5.26 | +0.46 | 18.4% | 288 | 18.4% | -0.55 | 7.15 | 7.06 | 7.24 | — |
| — | 4.72 | 4.81 | 4.76 | +0.43 | 18.1% | 289 | 18.1% | -0.58 | 7.64 | 7.55 | 7.74 | — |
| — | 4.24 | 4.33 | 4.29 | +0.40 | 17.9% | 290 | 17.9% | -0.61 | 8.20 | 8.11 | 8.28 | — |
| — | 3.79 | 3.88 | 3.83 | +0.37 | 17.6% | 291 | 17.6% | -0.64 | 8.75 | 8.65 | 8.85 | — |
| — | 3.38 | 3.46 | 3.42 | +0.35 | 17.4% | 292 | 17.4% | -0.67 | 9.36 | 9.25 | 9.46 | — |
| — | 2.99 | 3.06 | 3.02 | +0.32 | 17.2% | 293 | 17.2% | -0.70 | 9.98 | 9.87 | 10.10 | — |
| — | 2.64 | 2.71 | 2.67 | +0.30 | 17.0% | 294 | 17.0% | -0.73 | 10.64 | 10.52 | 10.77 | — |
| — | 2.32 | 2.38 | 2.35 | +0.27 | 16.8% | 295 | 16.8% | -0.75 | 11.35 | 11.22 | 11.47 | — |
| — | 2.02 | 2.08 | 2.05 | +0.24 | 16.6% | 296 | 16.6% | -0.78 | 12.07 | 11.94 | 12.21 | — |
| — | 1.77 | 1.81 | 1.79 | +0.22 | 16.5% | 297 | 16.5% | -0.80 | 12.84 | 12.70 | 12.97 | — |
| — | 1.54 | 1.57 | 1.55 | +0.20 | 16.3% | 298 | 16.3% | -0.83 | 13.62 | 13.49 | 13.76 | — |
| — | 1.30 | 1.35 | 1.32 | +0.18 | 16.2% | 299 | 16.2% | -0.85 | 14.37 | 14.15 | 14.59 | — |
| — | 1.11 | 1.16 | 1.14 | +0.16 | 16.0% | 300 | 16.0% | -0.88 | 15.30 | 15.16 | 15.44 | — |
| — | 0.80 | 0.84 | 0.82 | +0.12 | 15.8% | 302 | 15.8% | -0.92 | 17.04 | 16.90 | 17.17 | — |
| — | 0.57 | 0.61 | 0.59 | +0.09 | 15.7% | 304 | 15.7% | -0.96 | 18.89 | 18.74 | 19.03 | — |
| — | 0.39 | 0.43 | 0.41 | +0.07 | 15.6% | 306 | 15.6% | -0.99 | 20.78 | 20.53 | 21.03 | — |
| — | 0.23 | 0.27 | 0.25 | +0.04 | 15.5% | 309 | 15.5% | -1.00 | 23.75 | 23.51 | 23.98 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 15.6% | 311 | 15.6% | -1.00 | 25.73 | 25.51 | 25.95 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 15.8% | 314 | 15.8% | -1.00 | 28.75 | 28.52 | 28.97 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 16.3% | 318 | 16.3% | -1.00 | 32.74 | 32.52 | 32.97 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 16.5% | 321 | 16.5% | -1.00 | 35.74 | 35.52 | 35.97 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 16.7% | 324 | 16.7% | -1.00 | 38.74 | 38.52 | 38.97 | — |
| — | — | 0.02 | — | +0.00 | 17.0% | 340 | 17.0% | -1.00 | 54.74 | 54.52 | 54.97 | — |
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.