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 | |
| — | 58.69 | 62.19 | 60.44 | +0.91 | 28.1% | 230 | 28.1% | -0.09 | 2.35 | 2.27 | 2.43 | — |
| — | 49.79 | 53.11 | 51.45 | +0.88 | 26.3% | 240 | 26.3% | -0.13 | 3.13 | 3.04 | 3.22 | — |
| — | 46.38 | 48.27 | 47.33 | +0.86 | 25.5% | 245 | 25.5% | -0.15 | 3.60 | 3.46 | 3.75 | — |
| — | 42.09 | 44.60 | 43.34 | +0.84 | 24.6% | 250 | 24.6% | -0.17 | 4.26 | 4.16 | 4.37 | — |
| — | 36.97 | 39.38 | 38.17 | +0.81 | 23.8% | 255 | 23.8% | -0.20 | 4.98 | 4.87 | 5.09 | — |
| — | 33.86 | 35.46 | 34.66 | +0.78 | 23.1% | 260 | 23.1% | -0.22 | 5.79 | 5.62 | 5.95 | 571 |
| 127 | 30.48 | 31.03 | 30.75 | +0.75 | 22.4% | 265 | 22.4% | -0.26 | 6.79 | 6.62 | 6.97 | — |
| — | 25.53 | 28.84 | 27.18 | +0.71 | 21.7% | 270 | 21.7% | -0.30 | 7.99 | 7.81 | 8.17 | — |
| — | 23.21 | 23.62 | 23.41 | +0.67 | 21.1% | 275 | 21.1% | -0.35 | 9.40 | 9.22 | 9.58 | — |
| — | 19.88 | 20.19 | 20.04 | +0.62 | 20.5% | 280 | 20.5% | -0.40 | 11.04 | 10.85 | 11.24 | — |
| — | 16.79 | 17.16 | 16.98 | +0.57 | 19.9% | 285 | 19.9% | -0.45 | 12.96 | 12.75 | 13.16 | — |
| — | 13.98 | 14.29 | 14.13 | +0.51 | 19.4% | 290 | 19.4% | -0.51 | 15.17 | 14.96 | 15.38 | — |
| — | 11.46 | 11.80 | 11.63 | +0.46 | 18.9% | 295 | 18.9% | -0.57 | 17.70 | 17.49 | 17.92 | — |
| — | 9.24 | 9.59 | 9.41 | +0.40 | 18.5% | 300 | 18.5% | -0.63 | 20.50 | 20.21 | 20.80 | — |
| — | 7.34 | 7.68 | 7.51 | +0.35 | 18.2% | 305 | 18.2% | -0.69 | 23.80 | 23.58 | 24.02 | — |
| — | 5.73 | 6.09 | 5.91 | +0.30 | 17.9% | 310 | 17.9% | -0.75 | 27.66 | 27.13 | 28.18 | — |
| — | 4.41 | 4.72 | 4.57 | +0.24 | 17.6% | 315 | 17.6% | -0.81 | 31.59 | 29.82 | 33.35 | — |
| — | 3.35 | 3.63 | 3.49 | +0.20 | 17.4% | 320 | 17.4% | -0.87 | 36.07 | 34.56 | 37.58 | — |
| — | 2.51 | 2.72 | 2.62 | +0.16 | 17.3% | 325 | 17.3% | -0.93 | 39.97 | 38.45 | 41.49 | — |
| — | 1.86 | 2.06 | 1.96 | +0.13 | 17.1% | 330 | 17.1% | -0.98 | 44.96 | 43.19 | 46.73 | — |
| — | 0.99 | 1.16 | 1.07 | +0.08 | 17.0% | 340 | 17.0% | -1.00 | 54.99 | 53.12 | 56.87 | — |
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.