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 | |
| — | 40.34 | 40.74 | 40.54 | +0.99 | 42.3% | 245 | 42.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 33.36 | 33.76 | 33.56 | +0.99 | 36.9% | 252 | 36.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 29.38 | 29.76 | 29.57 | +0.99 | 33.9% | 256 | 33.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 26.40 | 26.77 | 26.59 | +0.98 | 31.6% | 259 | 31.6% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 24.42 | 24.79 | 24.61 | +0.98 | 30.2% | 261 | 30.2% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 21.45 | 21.82 | 21.64 | +0.97 | 28.1% | 264 | 28.1% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 18.50 | 18.89 | 18.70 | +0.96 | 26.0% | 267 | 26.0% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 16.54 | 16.93 | 16.73 | +0.95 | 24.7% | 269 | 24.7% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 15.57 | 15.96 | 15.77 | +0.95 | 24.0% | 270 | 24.0% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 13.65 | 13.93 | 13.79 | +0.93 | 22.7% | 272 | 22.7% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 12.69 | 12.97 | 12.83 | +0.92 | 22.1% | 273 | 22.1% | -0.08 | 0.35 | 0.35 | 0.36 | — |
| — | 11.75 | 12.02 | 11.88 | +0.91 | 21.5% | 274 | 21.5% | -0.09 | 0.41 | 0.39 | 0.42 | — |
| — | 10.82 | 11.09 | 10.96 | +0.89 | 20.9% | 275 | 20.9% | -0.10 | 0.47 | 0.46 | 0.48 | — |
| — | 10.01 | 10.17 | 10.09 | +0.88 | 20.3% | 276 | 20.3% | -0.12 | 0.55 | 0.53 | 0.56 | — |
| — | 9.08 | 9.27 | 9.18 | +0.86 | 19.7% | 277 | 19.7% | -0.14 | 0.65 | 0.63 | 0.66 | — |
| — | 8.22 | 8.33 | 8.28 | +0.84 | 19.2% | 278 | 19.2% | -0.16 | 0.76 | 0.74 | 0.77 | — |
| — | 7.36 | 7.48 | 7.42 | +0.81 | 18.6% | 279 | 18.6% | -0.20 | 0.89 | 0.87 | 0.90 | — |
| — | 6.52 | 6.64 | 6.58 | +0.77 | 18.1% | 280 | 18.1% | -0.23 | 1.05 | 1.04 | 1.07 | — |
| — | 5.71 | 5.82 | 5.76 | +0.75 | 17.6% | 281 | 17.6% | -0.26 | 1.25 | 1.23 | 1.26 | — |
| — | 4.94 | 5.04 | 4.99 | +0.70 | 17.2% | 282 | 17.2% | -0.30 | 1.47 | 1.45 | 1.49 | — |
| — | 4.21 | 4.30 | 4.25 | — | — | 283 | — | — | 1.74 | 1.71 | 1.76 | — |
| — | 3.53 | 3.61 | 3.57 | +0.60 | 16.2% | 284 | — | — | 2.05 | 2.02 | 2.08 | — |
| — | 2.90 | 2.96 | 2.93 | — | — | 285 | — | — | 2.42 | 2.40 | 2.44 | — |
| — | 2.34 | 2.39 | 2.37 | — | — | 286 | — | — | 2.85 | 2.82 | 2.87 | — |
| — | 1.83 | 1.88 | 1.85 | — | — | 287 | 14.9% | -0.59 | 3.35 | 3.30 | 3.40 | — |
| — | 1.60 | 1.65 | 1.62 | — | — | 287.5 | — | — | 3.62 | 3.57 | 3.68 | — |
| — | 1.39 | 1.43 | 1.41 | — | — | 288 | — | — | 3.92 | 3.87 | 3.96 | — |
| — | 1.03 | 1.06 | 1.04 | — | — | 289 | — | — | 4.56 | 4.51 | 4.61 | — |
| — | 0.75 | 0.77 | 0.76 | +0.24 | 13.9% | 290 | 13.9% | -0.77 | 5.28 | 5.22 | 5.33 | — |
| — | 0.51 | 0.54 | 0.53 | — | — | 291 | — | — | 6.01 | 5.88 | 6.15 | — |
| — | 0.35 | 0.38 | 0.36 | +0.14 | 13.4% | 292 | 13.4% | -0.88 | 6.86 | 6.72 | 7.00 | — |
| — | 0.29 | 0.31 | 0.30 | — | — | 292.5 | — | — | 7.30 | 7.15 | 7.45 | — |
| — | 0.23 | 0.26 | 0.24 | +0.11 | 13.3% | 293 | — | — | 7.76 | 7.62 | 7.90 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 294 | — | — | 8.71 | 8.58 | 8.85 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 13.3% | 295 | 13.3% | -0.98 | 9.70 | 9.56 | 9.84 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 13.5% | 296 | 13.5% | -0.99 | 10.70 | 10.56 | 10.84 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 13.7% | 297 | 13.7% | -1.00 | 11.71 | 11.58 | 11.84 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.9% | 297.5 | 13.9% | -1.00 | 12.20 | 12.06 | 12.34 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 14.1% | 298 | 14.1% | -1.00 | 12.76 | 12.56 | 12.96 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.1% | 300 | 15.1% | -1.00 | 14.76 | 14.56 | 14.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 15.6% | 301 | 15.6% | -1.00 | 15.76 | 15.56 | 15.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.5% | 303 | 16.5% | -1.00 | 17.75 | 17.56 | 17.95 | — |
| — | — | 0.02 | — | +0.00 | 17.2% | 306 | 17.2% | -1.00 | 20.76 | 20.56 | 20.96 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 308 | 17.0% | -1.00 | 22.76 | 22.56 | 22.96 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 311 | 16.5% | -1.00 | 25.75 | 25.55 | 25.96 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 314 | 16.1% | -1.00 | 28.75 | 28.55 | 28.96 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 317 | 15.9% | -1.00 | 31.75 | 31.55 | 31.96 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 321 | 16.1% | -1.00 | 35.76 | 35.55 | 35.96 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 324 | 16.4% | -1.00 | 38.76 | 38.55 | 38.96 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 328 | 17.1% | -1.00 | 42.76 | 42.56 | 42.96 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 332 | 17.9% | -1.00 | 46.76 | 46.55 | 46.96 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 336 | 18.8% | -1.00 | 50.76 | 50.55 | 50.96 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 340 | 19.7% | -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.