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 | |
| — | 57.03 | 60.33 | 58.68 | — | — | 230 | — | — | 1.11 | 1.09 | 1.13 | — |
| — | 48.35 | 50.80 | 49.58 | — | — | 240 | 27.1% | -0.08 | 1.57 | 1.55 | 1.59 | — |
| — | 43.70 | 46.16 | 44.93 | — | — | 245 | — | — | 1.88 | 1.86 | 1.90 | — |
| — | 39.12 | 41.57 | 40.34 | — | — | 250 | — | — | 2.27 | 2.25 | 2.30 | — |
| — | 34.64 | 37.09 | 35.87 | — | — | 255 | — | — | 2.77 | 2.75 | 2.79 | — |
| — | 30.63 | 30.97 | 30.80 | — | — | 260 | 22.9% | -0.18 | 3.39 | 3.37 | 3.41 | — |
| — | 26.46 | 26.75 | 26.61 | — | — | 265 | 22.0% | -0.22 | 4.17 | 4.15 | 4.19 | — |
| — | 22.39 | 22.71 | 22.55 | +0.75 | 21.1% | 270 | 21.1% | -0.26 | 5.14 | 5.12 | 5.16 | — |
| — | 18.71 | 18.92 | 18.82 | +0.70 | 20.3% | 275 | 20.3% | -0.32 | 6.35 | 6.32 | 6.38 | — |
| — | 15.21 | 15.41 | 15.31 | +0.64 | 19.5% | 280 | 19.5% | -0.38 | 7.84 | 7.81 | 7.88 | — |
| — | 12.05 | 12.24 | 12.14 | +0.57 | 18.8% | 285 | 18.8% | -0.45 | 9.69 | 9.65 | 9.73 | — |
| — | 9.29 | 9.38 | 9.34 | +0.50 | 18.2% | 290 | 18.2% | -0.53 | 11.95 | 11.89 | 12.00 | — |
| — | 6.95 | 7.03 | 6.99 | +0.42 | 17.6% | 295 | 17.6% | -0.61 | 14.60 | 14.48 | 14.71 | — |
| — | 5.03 | 5.11 | 5.07 | +0.34 | 17.2% | 300 | — | — | 17.74 | 17.61 | 17.87 | — |
| — | 3.54 | 3.60 | 3.57 | — | — | 305 | — | — | 21.38 | 21.18 | 21.58 | — |
| — | 2.42 | 2.47 | 2.44 | — | — | 310 | — | — | 25.78 | 24.83 | 26.73 | — |
| — | 1.61 | 1.66 | 1.64 | — | — | 315 | 16.3% | -0.92 | 30.31 | 29.05 | 31.57 | — |
| — | 1.05 | 1.07 | 1.06 | +0.10 | 16.2% | 320 | 16.2% | -0.99 | 34.48 | 32.79 | 36.17 | — |
| — | 0.68 | 0.72 | 0.70 | +0.07 | 16.1% | 325 | 16.1% | -1.00 | 39.41 | 37.79 | 41.04 | — |
| — | 0.44 | 0.47 | 0.46 | +0.05 | 16.1% | 330 | 16.1% | -1.00 | 44.44 | 42.82 | 46.06 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 16.3% | 340 | 16.3% | -1.00 | 54.42 | 52.79 | 56.05 | — |
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.