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 | |
| — | 41.66 | 42.08 | 41.87 | +0.97 | 29.3% | 245 | 29.3% | -0.03 | 0.32 | 0.31 | 0.33 | — |
| — | 33.85 | 34.24 | 34.05 | +0.95 | 26.3% | 253 | 26.3% | -0.05 | 0.47 | 0.46 | 0.49 | — |
| — | 30.95 | 31.34 | 31.14 | +0.94 | 25.2% | 256 | 25.2% | -0.06 | 0.56 | 0.54 | 0.58 | — |
| — | 28.07 | 28.41 | 28.24 | +0.93 | 24.1% | 259 | 24.1% | -0.07 | 0.68 | 0.66 | 0.69 | — |
| — | 25.23 | 25.57 | 25.40 | +0.91 | 23.1% | 262 | 23.1% | -0.09 | 0.82 | 0.80 | 0.84 | — |
| — | 22.45 | 22.71 | 22.58 | +0.89 | 22.1% | 265 | 22.1% | -0.11 | 1.01 | 0.99 | 1.03 | — |
| — | 20.62 | 20.88 | 20.75 | +0.87 | 21.5% | 267 | 21.5% | -0.13 | 1.17 | 1.15 | 1.19 | — |
| — | 18.81 | 19.08 | 18.95 | +0.86 | 20.9% | 269 | 20.9% | -0.15 | 1.36 | 1.34 | 1.38 | — |
| — | 17.05 | 17.31 | 17.18 | +0.83 | 20.4% | 271 | 20.4% | -0.17 | 1.58 | 1.56 | 1.61 | — |
| — | 16.19 | 16.45 | 16.32 | +0.82 | 20.1% | 272 | 20.1% | -0.18 | 1.72 | 1.69 | 1.74 | — |
| — | 15.41 | 15.58 | 15.49 | +0.81 | 19.8% | 273 | 19.8% | -0.20 | 1.86 | 1.83 | 1.89 | — |
| — | 14.57 | 14.73 | 14.65 | +0.79 | 19.5% | 274 | 19.5% | -0.21 | 2.03 | 2.01 | 2.05 | — |
| — | 13.73 | 13.91 | 13.82 | +0.78 | 19.3% | 275 | 19.3% | -0.23 | 2.19 | 2.17 | 2.22 | — |
| — | 12.92 | 13.09 | 13.01 | +0.76 | 19.0% | 276 | 19.0% | -0.24 | 2.38 | 2.35 | 2.41 | — |
| — | 12.13 | 12.30 | 12.21 | +0.74 | 18.8% | 277 | 18.8% | -0.26 | 2.59 | 2.56 | 2.62 | — |
| — | 11.36 | 11.52 | 11.44 | +0.72 | 18.5% | 278 | 18.5% | -0.28 | 2.81 | 2.78 | 2.85 | — |
| — | 10.61 | 10.76 | 10.69 | +0.70 | 18.3% | 279 | 18.3% | -0.31 | 3.06 | 3.02 | 3.09 | — |
| — | 9.87 | 10.03 | 9.95 | +0.68 | 18.1% | 280 | 18.1% | -0.32 | 3.31 | 3.28 | 3.35 | — |
| — | 9.17 | 9.31 | 9.24 | +0.66 | 17.9% | 281 | 17.9% | -0.35 | 3.61 | 3.57 | 3.65 | — |
| — | 8.48 | 8.63 | 8.55 | +0.63 | 17.7% | 282 | 17.7% | -0.37 | 3.92 | 3.87 | 3.96 | — |
| 46 | 8.14 | 8.28 | 8.21 | +0.62 | 17.5% | 282.5 | 17.5% | -0.38 | 4.08 | 4.04 | 4.13 | — |
| — | 7.81 | 7.95 | 7.88 | +0.61 | 17.4% | 283 | 17.4% | -0.40 | 4.26 | 4.22 | 4.30 | — |
| — | 7.18 | 7.32 | 7.25 | +0.58 | 17.2% | 284 | 17.2% | -0.42 | 4.62 | 4.58 | 4.67 | 1,014 |
| 264 | 6.57 | 6.71 | 6.64 | +0.56 | 17.1% | 285 | 17.1% | -0.45 | 5.01 | 4.97 | 5.05 | — |
| — | 6.00 | 6.13 | 6.07 | +0.53 | 16.9% | 286 | 16.9% | -0.48 | 5.44 | 5.39 | 5.49 | 174 |
| 90 | 5.47 | 5.56 | 5.51 | +0.50 | 16.7% | 287 | 16.7% | -0.51 | 5.89 | 5.84 | 5.94 | 125 |
| — | 5.22 | 5.29 | 5.25 | +0.49 | 16.6% | 287.5 | 16.6% | -0.53 | 6.13 | 6.09 | 6.18 | — |
| — | 4.96 | 5.04 | 5.00 | +0.47 | 16.5% | 288 | 16.5% | -0.54 | 6.38 | 6.34 | 6.43 | — |
| — | 4.47 | 4.56 | 4.51 | +0.44 | 16.4% | 289 | 16.4% | -0.57 | 6.90 | 6.85 | 6.95 | — |
| — | 4.01 | 4.09 | 4.05 | +0.42 | 16.2% | 290 | 16.2% | -0.60 | 7.47 | 7.39 | 7.55 | — |
| — | 3.59 | 3.67 | 3.63 | +0.39 | 16.1% | 291 | 16.1% | -0.63 | 8.05 | 7.97 | 8.14 | — |
| — | 3.20 | 3.28 | 3.24 | +0.36 | 16.0% | 292 | 16.0% | -0.66 | 8.68 | 8.60 | 8.76 | — |
| — | 3.02 | 3.09 | 3.06 | +0.34 | 15.9% | 292.5 | 15.9% | -0.68 | 9.00 | 8.92 | 9.08 | — |
| — | 2.84 | 2.91 | 2.88 | +0.33 | 15.9% | 293 | 15.9% | -0.69 | 9.33 | 9.25 | 9.41 | — |
| — | 2.51 | 2.58 | 2.54 | +0.30 | 15.8% | 294 | 15.8% | -0.72 | 10.01 | 9.92 | 10.10 | — |
| — | 2.22 | 2.28 | 2.25 | +0.28 | 15.7% | 295 | 15.7% | -0.75 | 10.72 | 10.62 | 10.82 | — |
| — | 1.95 | 2.00 | 1.98 | +0.25 | 15.6% | 296 | 15.6% | -0.78 | 11.47 | 11.37 | 11.57 | — |
| — | 1.70 | 1.77 | 1.74 | +0.23 | 15.6% | 297 | 15.6% | -0.80 | 12.27 | 12.18 | 12.36 | — |
| — | 1.59 | 1.65 | 1.62 | +0.22 | 15.6% | 297.5 | 15.6% | -0.81 | 12.65 | 12.57 | 12.74 | — |
| — | 1.48 | 1.54 | 1.51 | +0.21 | 15.5% | 298 | 15.5% | -0.83 | 13.06 | 12.96 | 13.17 | — |
| — | 1.29 | 1.35 | 1.32 | +0.18 | 15.5% | 299 | 15.5% | -0.85 | 13.90 | 13.81 | 14.00 | — |
| — | 1.12 | 1.16 | 1.14 | +0.17 | 15.5% | 300 | 15.5% | -0.87 | 14.71 | 14.54 | 14.88 | — |
| — | 0.83 | 0.89 | 0.86 | +0.13 | 15.5% | 302 | 15.5% | -0.91 | 16.55 | 16.29 | 16.80 | — |
| — | 0.62 | 0.66 | 0.64 | +0.10 | 15.5% | 304 | 15.5% | -0.95 | 18.41 | 18.17 | 18.64 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 15.6% | 306 | 15.6% | -0.98 | 20.33 | 20.10 | 20.56 | — |
| — | 0.31 | 0.34 | 0.33 | +0.06 | 15.8% | 309 | 15.8% | -1.00 | 23.32 | 23.11 | 23.54 | — |
| — | 0.23 | 0.26 | 0.24 | +0.04 | 16.0% | 311 | 16.0% | -1.00 | 25.32 | 25.11 | 25.54 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 16.4% | 314 | 16.4% | -1.00 | 28.33 | 28.12 | 28.54 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 17.0% | 318 | 17.0% | -1.00 | 32.33 | 32.12 | 32.53 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 17.4% | 321 | 17.4% | -1.00 | 35.33 | 35.12 | 35.53 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 17.9% | 324 | 17.9% | -1.00 | 38.33 | 38.12 | 38.53 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 18.6% | 328 | 18.6% | -1.00 | 42.33 | 42.12 | 42.53 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.2% | 332 | 19.2% | -1.00 | 46.33 | 46.12 | 46.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 336 | 19.8% | -1.00 | 50.33 | 50.12 | 50.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.5% | 340 | 20.5% | -1.00 | 54.35 | 54.18 | 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.