Spot 285.67
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.66 | 41.00 | 40.83 | +1.00 | 52.5% | 245 | 52.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.68 | 33.05 | 32.87 | +1.00 | 45.0% | 253 | 45.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.68 | 29.99 | 29.84 | +0.99 | 41.8% | 256 | 41.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 26.68 | 27.03 | 26.86 | +0.99 | 38.5% | 259 | 38.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.69 | 24.03 | 23.86 | +0.99 | 35.3% | 262 | 35.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 20.70 | 21.04 | 20.87 | +0.99 | 32.2% | 265 | 32.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 18.71 | 19.05 | 18.88 | +0.99 | 30.2% | 267 | 30.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 16.71 | 17.06 | 16.89 | +0.98 | 28.1% | 269 | 28.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 14.73 | 15.07 | 14.90 | +0.98 | 26.1% | 271 | 26.1% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 13.85 | 14.08 | 13.96 | +0.97 | 25.0% | 272 | 25.0% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 12.86 | 13.06 | 12.96 | +0.97 | 24.0% | 273 | 24.0% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 11.88 | 12.11 | 11.99 | +0.96 | 23.0% | 274 | 23.0% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 10.90 | 11.13 | 11.02 | +0.96 | 22.0% | 275 | 22.0% | -0.05 | 0.13 | 0.12 | 0.14 | — |
| — | 9.92 | 10.12 | 10.02 | +0.95 | 21.1% | 276 | 21.1% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 8.96 | 9.15 | 9.05 | +0.93 | 20.3% | 277 | 20.3% | -0.07 | 0.20 | 0.18 | 0.21 | — |
| — | 8.01 | 8.20 | 8.11 | +0.91 | 19.6% | 278 | 19.6% | -0.09 | 0.24 | 0.23 | 0.26 | — |
| — | 7.08 | 7.28 | 7.18 | +0.89 | 19.1% | 279 | 19.1% | -0.11 | 0.31 | 0.30 | 0.32 | — |
| — | 6.17 | 6.39 | 6.28 | +0.86 | 18.5% | 280 | 18.5% | -0.14 | 0.41 | 0.39 | 0.42 | — |
| — | 5.32 | 5.43 | 5.38 | +0.82 | 18.0% | 281 | 18.0% | -0.18 | 0.53 | 0.51 | 0.54 | — |
| — | 4.48 | 4.58 | 4.53 | +0.77 | 17.5% | 282 | 17.5% | -0.23 | 0.69 | 0.67 | 0.71 | — |
| — | 3.70 | 3.80 | 3.75 | +0.71 | 16.9% | 283 | 16.9% | -0.29 | 0.91 | 0.89 | 0.93 | — |
| — | 3.00 | 3.08 | 3.04 | +0.64 | 16.4% | 284 | 16.4% | -0.36 | 1.21 | 1.18 | 1.23 | — |
| — | 2.35 | 2.43 | 2.39 | +0.56 | 16.1% | 285 | 16.1% | -0.44 | 1.55 | 1.53 | 1.58 | — |
| — | 1.82 | 1.87 | 1.84 | +0.48 | 16.0% | 286 | 16.0% | -0.52 | 2.01 | 1.98 | 2.04 | — |
| — | 1.36 | 1.41 | 1.39 | +0.39 | 15.8% | 287 | 15.8% | -0.61 | 2.55 | 2.51 | 2.59 | — |
| — | 1.16 | 1.21 | 1.19 | +0.35 | 15.8% | 287.5 | 15.8% | -0.65 | 2.86 | 2.82 | 2.90 | — |
| — | 1.00 | 1.03 | 1.01 | +0.32 | 15.8% | 288 | 15.8% | -0.69 | 3.17 | 3.15 | 3.20 | — |
| — | 0.71 | 0.75 | 0.73 | +0.25 | 15.9% | 289 | 15.9% | -0.76 | 3.92 | 3.86 | 3.97 | — |
| — | 0.50 | 0.53 | 0.52 | +0.20 | 16.1% | 290 | 16.1% | -0.81 | 4.71 | 4.66 | 4.77 | — |
| — | 0.35 | 0.38 | 0.36 | +0.15 | 16.3% | 291 | 16.3% | -0.86 | 5.63 | 5.51 | 5.75 | — |
| — | 0.25 | 0.27 | 0.26 | +0.11 | 16.5% | 292 | 16.5% | -0.90 | 6.53 | 6.42 | 6.63 | — |
| — | 0.21 | 0.23 | 0.22 | +0.10 | 16.7% | 292.5 | 16.7% | -0.92 | 7.01 | 6.89 | 7.13 | — |
| — | 0.18 | 0.20 | 0.19 | +0.08 | 16.8% | 293 | 16.8% | -0.93 | 7.46 | 7.36 | 7.57 | — |
| — | 0.13 | 0.15 | 0.14 | +0.06 | 17.3% | 294 | 17.3% | -0.96 | 8.43 | 8.31 | 8.55 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 17.8% | 295 | 17.8% | -0.97 | 9.40 | 9.24 | 9.56 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 18.4% | 296 | 18.4% | -0.98 | 10.38 | 10.26 | 10.49 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 19.2% | 297 | 19.2% | -0.99 | 11.36 | 11.23 | 11.49 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 19.5% | 297.5 | 19.5% | -0.99 | 11.86 | 11.73 | 11.99 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 19.9% | 298 | 19.9% | -1.00 | 12.38 | 12.21 | 12.54 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 20.7% | 299 | 20.7% | -1.00 | 13.35 | 13.23 | 13.46 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 21.4% | 300 | 21.4% | -1.00 | 14.34 | 14.19 | 14.49 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.0% | 302 | 23.0% | -1.00 | 16.37 | 16.23 | 16.51 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 24.6% | 304 | 24.6% | -1.00 | 18.34 | 18.18 | 18.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.2% | 306 | 26.2% | -1.00 | 20.34 | 20.17 | 20.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.0% | 309 | 28.0% | -1.00 | 23.34 | 23.17 | 23.50 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 311 | 28.3% | -1.00 | 25.34 | 25.17 | 25.51 | — |
| — | — | 0.01 | — | — | — | 314 | 27.9% | -1.00 | 28.34 | 28.17 | 28.51 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 318 | 27.2% | -1.00 | 32.34 | 32.17 | 32.51 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 321 | 26.9% | -1.00 | 35.34 | 35.17 | 35.51 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 324 | 27.0% | -1.00 | 38.34 | 38.17 | 38.51 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 328 | 27.7% | -1.00 | 42.34 | 42.17 | 42.51 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 332 | 28.8% | -1.00 | 46.34 | 46.17 | 46.51 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 336 | 30.0% | -1.00 | 50.34 | 50.17 | 50.51 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 340 | 31.3% | -1.00 | 54.34 | 54.18 | 54.49 | — |
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.