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 | |
| — | 40.26 | 40.60 | 40.43 | +0.99 | 68.6% | 245 | 68.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 32.29 | 32.60 | 32.45 | +0.99 | 59.0% | 253 | 59.0% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 29.30 | 29.60 | 29.45 | +0.99 | 55.3% | 256 | 55.3% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 26.31 | 26.62 | 26.46 | +0.98 | 51.5% | 259 | 51.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.33 | 23.63 | 23.48 | +0.98 | 47.6% | 262 | 47.6% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 20.35 | 20.64 | 20.50 | +0.97 | 43.6% | 265 | 43.6% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 18.38 | 18.69 | 18.54 | +0.96 | 41.0% | 267 | 41.0% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 16.42 | 16.72 | 16.57 | +0.96 | 38.5% | 269 | 38.5% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 14.50 | 14.71 | 14.61 | +0.94 | 36.1% | 271 | 36.1% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 13.49 | 13.87 | 13.68 | +0.93 | 35.0% | 272 | 35.0% | -0.07 | 0.26 | 0.25 | 0.27 | — |
| — | 12.53 | 12.78 | 12.65 | +0.92 | 34.0% | 273 | 34.0% | -0.08 | 0.29 | 0.28 | 0.30 | — |
| — | 11.58 | 11.82 | 11.70 | +0.91 | 33.1% | 274 | 33.1% | -0.09 | 0.34 | 0.34 | 0.35 | — |
| — | 10.64 | 11.01 | 10.82 | +0.89 | 32.3% | 275 | 32.3% | -0.11 | 0.40 | 0.39 | 0.41 | — |
| — | 9.72 | 10.08 | 9.90 | +0.87 | 31.5% | 276 | 31.5% | -0.13 | 0.47 | 0.46 | 0.49 | — |
| — | 8.82 | 9.06 | 8.94 | +0.85 | 30.8% | 277 | 30.8% | -0.15 | 0.56 | 0.55 | 0.58 | — |
| — | 7.95 | 8.29 | 8.12 | +0.83 | 30.2% | 278 | 30.2% | -0.17 | 0.69 | 0.67 | 0.71 | — |
| — | 7.10 | 7.32 | 7.21 | — | — | 279 | — | — | 0.84 | 0.83 | 0.86 | — |
| — | 6.30 | 6.50 | 6.40 | +0.76 | 28.9% | 280 | 28.9% | -0.24 | 1.02 | 1.01 | 1.04 | — |
| — | 5.52 | 5.71 | 5.62 | +0.72 | 28.4% | 281 | 28.4% | -0.28 | 1.25 | 1.23 | 1.27 | — |
| — | 4.79 | 4.95 | 4.87 | +0.68 | 27.8% | 282 | 27.8% | -0.32 | 1.51 | 1.49 | 1.53 | — |
| — | 4.14 | 4.31 | 4.22 | +0.63 | 27.3% | 283 | 27.3% | -0.37 | 1.80 | 1.78 | 1.83 | — |
| — | 3.48 | 3.65 | 3.56 | +0.57 | 26.8% | 284 | 26.8% | -0.43 | 2.15 | 2.12 | 2.18 | — |
| — | 2.88 | 2.97 | 2.92 | +0.52 | 26.4% | 285 | 26.4% | -0.48 | 2.56 | 2.53 | 2.58 | — |
| — | 2.38 | 2.43 | 2.40 | +0.46 | 26.0% | 286 | 26.0% | -0.54 | 3.02 | 3.00 | 3.04 | — |
| — | 1.89 | 1.94 | 1.92 | +0.40 | 25.5% | 287 | 25.5% | -0.60 | 3.55 | 3.49 | 3.61 | — |
| — | 1.48 | 1.50 | 1.49 | +0.34 | 25.0% | 288 | 25.0% | -0.67 | 4.15 | 4.09 | 4.21 | — |
| — | 1.11 | 1.13 | 1.12 | +0.28 | 24.4% | 289 | 24.4% | -0.72 | 4.79 | 4.69 | 4.88 | — |
| — | 0.81 | 0.83 | 0.82 | +0.23 | 23.8% | 290 | 23.8% | -0.78 | 5.47 | 5.37 | 5.58 | — |
| — | 0.57 | 0.59 | 0.58 | +0.17 | 23.3% | 291 | 23.3% | -0.83 | 6.24 | 6.11 | 6.36 | — |
| — | 0.39 | 0.41 | 0.40 | +0.14 | 22.9% | 292 | 22.9% | -0.87 | 7.05 | 6.93 | 7.18 | — |
| — | 0.26 | 0.28 | 0.27 | +0.09 | 22.7% | 293 | 22.7% | -0.92 | 7.93 | 7.80 | 8.07 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 22.5% | 294 | 22.5% | -0.94 | 8.85 | 8.74 | 8.96 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 22.5% | 295 | 22.5% | -0.96 | 9.77 | 9.63 | 9.91 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 22.5% | 296 | 22.5% | -0.98 | 10.74 | 10.60 | 10.88 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 22.7% | 297 | 22.7% | -0.99 | 11.72 | 11.59 | 11.86 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 23.0% | 298 | 23.0% | -1.00 | 12.72 | 12.59 | 12.86 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 23.3% | 299 | 23.3% | -1.00 | 13.71 | 13.58 | 13.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.7% | 300 | 23.7% | -1.00 | 14.70 | 14.52 | 14.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.4% | 302 | 24.4% | -1.00 | 16.75 | 16.63 | 16.87 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 304 | 25.0% | -1.00 | 18.77 | 18.64 | 18.89 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 306 | 25.5% | -1.00 | 20.75 | 20.60 | 20.89 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 309 | 26.1% | -1.00 | 23.76 | 23.62 | 23.90 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 311 | 26.2% | -1.00 | 25.75 | 25.58 | 25.92 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 314 | 26.2% | -1.00 | 28.75 | 28.59 | 28.90 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 318 | 26.0% | -1.00 | 32.74 | 32.59 | 32.90 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 321 | 25.9% | -1.00 | 35.74 | 35.59 | 35.90 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 324 | 25.7% | -1.00 | 38.74 | 38.59 | 38.90 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 328 | 25.6% | -1.00 | 42.74 | 42.59 | 42.90 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 332 | 25.7% | -1.00 | 46.74 | 46.59 | 46.90 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 336 | 25.9% | -1.00 | 50.74 | 50.59 | 50.90 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 340 | 26.2% | -1.00 | 54.75 | 54.59 | 54.91 | — |
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.