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 | |
| — | 40.88 | 41.22 | 41.05 | +0.99 | 37.9% | 245 | 37.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 32.92 | 33.32 | 33.12 | +0.99 | 32.8% | 253 | 32.8% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 29.94 | 30.34 | 30.14 | +0.98 | 30.8% | 256 | 30.8% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 26.97 | 27.37 | 27.17 | +0.98 | 28.9% | 259 | 28.9% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 24.01 | 24.40 | 24.20 | +0.97 | 27.0% | 262 | 27.0% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 21.05 | 21.44 | 21.25 | +0.96 | 25.2% | 265 | 25.2% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 19.08 | 19.45 | 19.27 | +0.95 | 24.1% | 267 | 24.1% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 17.16 | 17.46 | 17.31 | +0.94 | 22.9% | 269 | 22.9% | -0.06 | 0.28 | 0.27 | 0.30 | — |
| — | 15.32 | 15.54 | 15.43 | +0.93 | 21.9% | 271 | 21.9% | -0.07 | 0.36 | 0.35 | 0.37 | — |
| — | 14.37 | 14.62 | 14.49 | +0.91 | 21.3% | 272 | 21.3% | -0.08 | 0.41 | 0.39 | 0.42 | — |
| — | 13.43 | 13.67 | 13.55 | +0.90 | 20.8% | 273 | 20.8% | -0.10 | 0.46 | 0.45 | 0.47 | — |
| — | 12.49 | 12.65 | 12.57 | +0.89 | 20.3% | 274 | 20.3% | -0.11 | 0.53 | 0.51 | 0.54 | — |
| — | 11.57 | 11.76 | 11.66 | +0.88 | 19.8% | 275 | 19.8% | -0.12 | 0.60 | 0.59 | 0.61 | — |
| — | 10.66 | 10.88 | 10.77 | +0.86 | 19.3% | 276 | 19.3% | -0.14 | 0.69 | 0.68 | 0.71 | — |
| — | 9.77 | 10.01 | 9.89 | +0.84 | 18.9% | 277 | 18.9% | -0.16 | 0.80 | 0.78 | 0.82 | — |
| — | 8.90 | 9.07 | 8.98 | +0.82 | 18.4% | 278 | 18.4% | -0.18 | 0.93 | 0.91 | 0.95 | — |
| — | 8.07 | 8.19 | 8.13 | +0.79 | 18.0% | 279 | 18.0% | -0.21 | 1.08 | 1.06 | 1.10 | — |
| — | 7.25 | 7.38 | 7.32 | +0.76 | 17.6% | 280 | 17.6% | -0.24 | 1.26 | 1.25 | 1.28 | — |
| — | 6.46 | 6.59 | 6.53 | +0.73 | 17.3% | 281 | 17.3% | -0.28 | 1.48 | 1.45 | 1.50 | — |
| — | 5.71 | 5.83 | 5.77 | +0.69 | 17.0% | 282 | 17.0% | -0.31 | 1.73 | 1.70 | 1.75 | — |
| — | 5.00 | 5.12 | 5.06 | +0.65 | 16.7% | 283 | 16.7% | -0.36 | 2.02 | 1.99 | 2.04 | — |
| — | 4.33 | 4.44 | 4.38 | +0.60 | 16.5% | 284 | 16.5% | -0.40 | 2.35 | 2.32 | 2.38 | — |
| — | 3.72 | 3.82 | 3.77 | +0.55 | 16.3% | 285 | 16.3% | -0.45 | 2.73 | 2.70 | 2.75 | — |
| — | 3.18 | 3.25 | 3.21 | +0.51 | 16.1% | 286 | 16.1% | -0.50 | 3.17 | 3.14 | 3.20 | — |
| — | 2.67 | 2.73 | 2.70 | +0.46 | 15.9% | 287 | 15.9% | -0.55 | 3.67 | 3.64 | 3.70 | — |
| — | 2.22 | 2.28 | 2.25 | +0.40 | 15.8% | 288 | 15.8% | -0.60 | 4.21 | 4.17 | 4.26 | — |
| — | 1.83 | 1.88 | 1.85 | +0.36 | 15.7% | 289 | 15.7% | -0.65 | 4.83 | 4.78 | 4.88 | — |
| — | 1.49 | 1.54 | 1.51 | +0.31 | 15.5% | 290 | 15.5% | -0.70 | 5.50 | 5.44 | 5.57 | — |
| — | 1.20 | 1.25 | 1.23 | +0.26 | 15.5% | 291 | 15.5% | -0.75 | 6.23 | 6.16 | 6.30 | — |
| — | 0.97 | 1.01 | 0.99 | +0.22 | 15.4% | 292 | 15.4% | -0.79 | 7.00 | 6.93 | 7.07 | — |
| — | 0.86 | 0.90 | 0.88 | +0.20 | 15.4% | 292.5 | 15.4% | -0.81 | 7.41 | 7.33 | 7.48 | — |
| — | 0.77 | 0.81 | 0.79 | +0.18 | 15.4% | 293 | 15.4% | -0.83 | 7.83 | 7.74 | 7.91 | — |
| — | 0.61 | 0.65 | 0.63 | +0.15 | 15.5% | 294 | 15.5% | -0.87 | 8.72 | 8.61 | 8.83 | — |
| — | 0.49 | 0.52 | 0.51 | +0.13 | 15.6% | 295 | 15.6% | -0.89 | 9.59 | 9.46 | 9.72 | — |
| — | 0.39 | 0.41 | 0.40 | +0.11 | 15.7% | 296 | 15.7% | -0.92 | 10.51 | 10.37 | 10.64 | — |
| — | 0.31 | 0.33 | 0.32 | +0.09 | 15.9% | 297 | 15.9% | -0.94 | 11.47 | 11.32 | 11.62 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 16.0% | 297.5 | 16.0% | -0.95 | 11.95 | 11.79 | 12.10 | — |
| — | 0.25 | 0.27 | 0.26 | +0.07 | 16.1% | 298 | 16.1% | -0.96 | 12.43 | 12.27 | 12.58 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 299 | — | — | 13.40 | 13.25 | 13.55 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 300 | 16.7% | -0.98 | 14.33 | 14.14 | 14.52 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 17.3% | 302 | 17.3% | -0.99 | 16.32 | 16.13 | 16.52 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 18.0% | 304 | 18.0% | -1.00 | 18.35 | 18.18 | 18.52 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 18.8% | 306 | 18.8% | -1.00 | 20.33 | 20.13 | 20.53 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 19.9% | 309 | 19.9% | -1.00 | 23.33 | 23.13 | 23.53 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 20.7% | 311 | 20.7% | -1.00 | 25.33 | 25.13 | 25.53 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.9% | 314 | 21.9% | -1.00 | 28.33 | 28.13 | 28.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.4% | 318 | 23.4% | -1.00 | 32.33 | 32.13 | 32.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.5% | 321 | 24.5% | -1.00 | 35.33 | 35.13 | 35.53 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 324 | 25.5% | -1.00 | 38.33 | 38.13 | 38.53 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 328 | 26.8% | -1.00 | 42.33 | 42.13 | 42.53 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 332 | 27.9% | -1.00 | 46.33 | 46.13 | 46.53 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 336 | 29.0% | -1.00 | 50.33 | 50.13 | 50.53 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 340 | 30.0% | -1.00 | 54.33 | 54.13 | 54.53 | — |
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.