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 | |
| — | 40.46 | 40.90 | 40.68 | +0.98 | 43.9% | 245 | 43.9% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 32.54 | 32.97 | 32.76 | +0.97 | 38.5% | 253 | 38.5% | -0.03 | 0.19 | 0.17 | 0.21 | — |
| — | 29.58 | 30.01 | 29.80 | +0.97 | 36.5% | 256 | 36.5% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 26.66 | 27.06 | 26.86 | +0.96 | 34.5% | 259 | 34.5% | -0.04 | 0.28 | 0.26 | 0.29 | — |
| — | 23.73 | 24.13 | 23.93 | +0.95 | 32.6% | 262 | 32.6% | -0.05 | 0.34 | 0.32 | 0.35 | — |
| — | 20.83 | 21.22 | 21.02 | +0.93 | 30.7% | 265 | 30.7% | -0.07 | 0.43 | 0.42 | 0.44 | — |
| — | 18.92 | 19.18 | 19.05 | +0.92 | 29.5% | 267 | 29.5% | -0.09 | 0.51 | 0.49 | 0.52 | — |
| — | 17.03 | 17.29 | 17.16 | +0.90 | 28.3% | 269 | 28.3% | -0.10 | 0.61 | 0.60 | 0.63 | — |
| — | 15.17 | 15.43 | 15.30 | +0.88 | 27.2% | 271 | 27.2% | -0.12 | 0.75 | 0.73 | 0.77 | — |
| — | 14.25 | 14.52 | 14.38 | +0.87 | 26.6% | 272 | 26.6% | -0.14 | 0.83 | 0.81 | 0.85 | — |
| — | 13.36 | 13.59 | 13.47 | +0.85 | 26.1% | 273 | 26.1% | -0.15 | 0.93 | 0.91 | 0.94 | — |
| — | 12.47 | 12.82 | 12.64 | +0.83 | 25.5% | 274 | 25.5% | -0.17 | 1.02 | 1.00 | 1.04 | — |
| — | 11.59 | 11.83 | 11.71 | +0.82 | 25.0% | 275 | 25.0% | -0.19 | 1.15 | 1.14 | 1.15 | — |
| — | 10.73 | 10.97 | 10.85 | +0.80 | 24.5% | 276 | 24.5% | -0.20 | 1.28 | 1.26 | 1.31 | — |
| — | 9.89 | 10.10 | 9.99 | +0.77 | 24.0% | 277 | 24.0% | -0.22 | 1.44 | 1.41 | 1.46 | — |
| — | 9.07 | 9.28 | 9.18 | +0.75 | 23.6% | 278 | 23.6% | -0.25 | 1.61 | 1.58 | 1.64 | — |
| — | 8.26 | 8.46 | 8.36 | +0.72 | 23.1% | 279 | 23.1% | -0.28 | 1.80 | 1.78 | 1.83 | — |
| — | 7.49 | 7.67 | 7.58 | +0.70 | 22.7% | 280 | 22.7% | -0.31 | 2.04 | 2.02 | 2.05 | — |
| — | 6.74 | 7.00 | 6.87 | +0.67 | 22.2% | 281 | 22.2% | -0.33 | 2.27 | 2.24 | 2.30 | — |
| — | 6.03 | 6.18 | 6.11 | +0.64 | 21.8% | 282 | 21.8% | -0.36 | 2.54 | 2.50 | 2.57 | — |
| — | 5.35 | 5.49 | 5.42 | +0.60 | 21.3% | 283 | 21.3% | -0.40 | 2.85 | 2.82 | 2.88 | — |
| — | 4.70 | 4.83 | 4.76 | +0.57 | 20.9% | 284 | 20.9% | -0.44 | 3.20 | 3.17 | 3.23 | — |
| — | 4.09 | 4.18 | 4.13 | +0.53 | 20.5% | 285 | 20.5% | -0.48 | 3.58 | 3.56 | 3.59 | — |
| — | 3.54 | 3.60 | 3.57 | +0.48 | 20.0% | 286 | 20.0% | -0.53 | 4.01 | 3.95 | 4.08 | — |
| — | 3.00 | 3.07 | 3.04 | +0.44 | 19.6% | 287 | — | — | 4.49 | 4.41 | 4.56 | — |
| — | 2.76 | 2.82 | 2.79 | +0.41 | 19.3% | 287.5 | — | — | 4.74 | 4.66 | 4.81 | — |
| — | 2.52 | 2.59 | 2.56 | +0.39 | 19.1% | 288 | — | — | 5.01 | 4.93 | 5.09 | — |
| — | 2.08 | 2.14 | 2.11 | — | — | 289 | — | — | 5.58 | 5.50 | 5.67 | — |
| — | 1.70 | 1.75 | 1.73 | — | — | 290 | — | — | 6.18 | 6.09 | 6.28 | — |
| — | 1.35 | 1.41 | 1.38 | — | — | 291 | — | — | 6.86 | 6.76 | 6.96 | — |
| — | 1.06 | 1.12 | 1.09 | +0.22 | 17.6% | 292 | 17.6% | -0.78 | 7.58 | 7.48 | 7.69 | — |
| — | 0.94 | 0.98 | 0.96 | +0.20 | 17.4% | 292.5 | 17.4% | -0.80 | 7.95 | 7.83 | 8.07 | — |
| — | 0.83 | 0.87 | 0.85 | +0.19 | 17.3% | 293 | 17.3% | -0.82 | 8.32 | 8.18 | 8.47 | — |
| — | 0.62 | 0.67 | 0.65 | +0.15 | 17.1% | 294 | 17.1% | -0.87 | 9.18 | 9.05 | 9.30 | — |
| — | 0.47 | 0.50 | 0.48 | +0.12 | 16.9% | 295 | 16.9% | -0.90 | 10.04 | 9.91 | 10.16 | — |
| — | 0.35 | 0.38 | 0.36 | +0.09 | 16.8% | 296 | 16.8% | -0.93 | 10.92 | 10.78 | 11.06 | — |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 16.7% | 297 | 16.7% | -0.95 | 11.89 | 11.70 | 12.09 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 16.7% | 297.5 | 16.7% | -0.96 | 12.28 | 12.10 | 12.46 | — |
| — | 0.19 | 0.22 | 0.20 | +0.06 | 16.7% | 298 | 16.7% | -0.97 | 12.85 | 12.65 | 13.04 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 16.7% | 299 | 16.7% | -0.98 | 13.80 | 13.60 | 14.00 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 300 | — | — | 14.78 | 14.58 | 14.98 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 17.1% | 302 | 17.1% | -1.00 | 16.73 | 16.53 | 16.94 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.6% | 304 | 17.6% | -1.00 | 18.76 | 18.58 | 18.94 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 18.3% | 306 | 18.3% | -1.00 | 20.75 | 20.52 | 20.97 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 19.3% | 309 | 19.3% | -1.00 | 23.73 | 23.52 | 23.94 | — |
| — | — | 0.03 | — | +0.01 | 19.9% | 311 | 19.9% | -1.00 | 25.73 | 25.52 | 25.94 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 314 | 20.3% | -1.00 | 28.73 | 28.52 | 28.94 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 318 | 20.4% | -1.00 | 32.73 | 32.52 | 32.94 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 321 | 20.4% | -1.00 | 35.73 | 35.52 | 35.94 | — |
| — | — | 0.03 | — | +0.00 | 20.4% | 324 | 20.4% | -1.00 | 38.73 | 38.52 | 38.94 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 328 | 20.7% | -1.00 | 42.73 | 42.52 | 42.94 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 332 | 21.1% | -1.00 | 46.73 | 46.52 | 46.94 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 336 | 21.7% | -1.00 | 50.73 | 50.52 | 50.94 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 340 | 22.3% | -1.00 | 54.73 | 54.52 | 54.94 | — |
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.