Spot 285.24
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.13 | 41.55 | 41.34 | +0.97 | 30.4% | 245 | 30.4% | -0.03 | 0.31 | 0.30 | 0.32 | — |
| — | 17.57 | 17.70 | 17.64 | +0.85 | 21.4% | 270 | 21.4% | -0.16 | 1.50 | 1.49 | 1.52 | — |
| — | 15.82 | 15.95 | 15.88 | +0.82 | 20.8% | 272 | 20.8% | -0.18 | 1.75 | 1.74 | 1.77 | — |
| — | 14.96 | 15.09 | 15.03 | +0.81 | 20.5% | 273 | 20.5% | -0.19 | 1.90 | 1.88 | 1.91 | — |
| — | 14.12 | 14.25 | 14.19 | +0.79 | 20.2% | 274 | 20.2% | -0.21 | 2.05 | 2.03 | 2.07 | — |
| — | 13.29 | 13.42 | 13.36 | +0.78 | 19.9% | 275 | 19.9% | -0.22 | 2.22 | 2.20 | 2.24 | — |
| — | 12.48 | 12.60 | 12.54 | +0.76 | 19.6% | 276 | 19.6% | -0.24 | 2.40 | 2.38 | 2.42 | 18,522 |
| — | 11.68 | 11.80 | 11.74 | +0.74 | 19.3% | 277 | 19.3% | -0.26 | 2.60 | 2.58 | 2.62 | — |
| — | 10.90 | 11.02 | 10.96 | +0.72 | 19.0% | 278 | 19.0% | -0.28 | 2.82 | 2.80 | 2.84 | — |
| — | 10.14 | 10.26 | 10.20 | +0.70 | 18.7% | 279 | 18.7% | -0.30 | 3.06 | 3.04 | 3.08 | — |
| — | 9.40 | 9.52 | 9.46 | +0.68 | 18.4% | 280 | — | — | 3.31 | 3.29 | 3.34 | — |
| — | 8.66 | 8.79 | 8.72 | — | — | 281 | — | — | 3.60 | 3.57 | 3.62 | — |
| — | 7.98 | 8.10 | 8.04 | — | — | 282 | — | — | 3.90 | 3.87 | 3.92 | — |
| — | 7.31 | 7.42 | 7.37 | +0.61 | 17.6% | 283 | 17.6% | -0.40 | 4.23 | 4.20 | 4.26 | — |
| — | 6.67 | 6.78 | 6.72 | +0.58 | 17.3% | 284 | 17.3% | -0.42 | 4.59 | 4.56 | 4.62 | — |
| — | 6.07 | 6.13 | 6.10 | +0.56 | 17.1% | 285 | 17.1% | -0.45 | 4.97 | 4.94 | 5.00 | — |
| — | 5.48 | 5.54 | 5.51 | +0.53 | 16.8% | 286 | 16.8% | -0.49 | 5.39 | 5.36 | 5.42 | — |
| — | 4.93 | 4.98 | 4.96 | +0.50 | 16.6% | 287 | 16.6% | -0.52 | 5.83 | 5.80 | 5.87 | — |
| — | 4.41 | 4.46 | 4.43 | +0.47 | 16.4% | 288 | 16.4% | -0.56 | 6.33 | 6.27 | 6.38 | — |
| — | 3.92 | 3.97 | 3.94 | +0.44 | 16.2% | 289 | 16.2% | -0.59 | 6.84 | 6.79 | 6.90 | — |
| — | 3.46 | 3.51 | 3.48 | +0.41 | 16.0% | 290 | 16.0% | -0.62 | 7.40 | 7.34 | 7.46 | — |
| — | 3.05 | 3.10 | 3.08 | +0.37 | 15.8% | 291 | 15.8% | -0.65 | 8.00 | 7.93 | 8.06 | — |
| — | 2.66 | 2.71 | 2.69 | +0.34 | 15.6% | 292 | 15.6% | -0.69 | 8.62 | 8.56 | 8.69 | — |
| — | 2.32 | 2.36 | 2.34 | +0.31 | 15.5% | 293 | 15.5% | -0.72 | 9.29 | 9.23 | 9.36 | — |
| — | 2.00 | 2.05 | 2.02 | +0.28 | 15.3% | 294 | 15.3% | -0.74 | 10.01 | 9.93 | 10.08 | — |
| — | 1.72 | 1.76 | 1.74 | +0.26 | 15.2% | 295 | 15.2% | -0.77 | 10.74 | 10.67 | 10.82 | — |
| — | 1.47 | 1.51 | 1.49 | +0.23 | 15.0% | 296 | 15.0% | -0.80 | 11.51 | 11.44 | 11.58 | — |
| — | 1.25 | 1.29 | 1.27 | +0.20 | 14.9% | 297 | 14.9% | -0.83 | 12.30 | 12.23 | 12.38 | — |
| — | 1.06 | 1.09 | 1.07 | +0.18 | 14.8% | 298 | 14.8% | -0.86 | 13.22 | 13.07 | 13.37 | — |
| — | 0.76 | 0.78 | 0.77 | +0.14 | 14.6% | 300 | 14.6% | -0.91 | 14.96 | 14.82 | 15.11 | — |
| 2,746 | 0.62 | 0.65 | 0.64 | +0.12 | 14.6% | 301 | 14.6% | -0.93 | 15.77 | 15.59 | 15.95 | 494 |
| — | 0.43 | 0.45 | 0.44 | +0.09 | 14.5% | 303 | 14.5% | -0.97 | 17.75 | 17.54 | 17.97 | — |
| — | 0.24 | 0.26 | 0.25 | +0.06 | 14.5% | 306 | 14.5% | -1.00 | 20.76 | 20.54 | 20.98 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 14.6% | 308 | 14.6% | -1.00 | 22.75 | 22.54 | 22.97 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 14.9% | 311 | 14.9% | -1.00 | 25.75 | 25.55 | 25.96 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 15.2% | 314 | 15.2% | -1.00 | 28.75 | 28.55 | 28.96 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 15.7% | 317 | 15.7% | -1.00 | 31.75 | 31.55 | 31.96 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.4% | 321 | 16.4% | -1.00 | 35.76 | 35.55 | 35.96 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 324 | — | — | 38.76 | 38.55 | 38.96 | — |
| — | — | 0.02 | — | — | — | 340 | 18.4% | -1.00 | 54.76 | 54.55 | 54.96 | — |
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.