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 | |
| — | 56.71 | 60.87 | 58.79 | +0.95 | 29.2% | 230 | 29.2% | -0.05 | 0.95 | 0.93 | 0.97 | — |
| — | 48.52 | 51.06 | 49.79 | +0.93 | 26.7% | 240 | 26.7% | -0.08 | 1.34 | 1.32 | 1.36 | — |
| — | 43.81 | 46.39 | 45.10 | +0.92 | 25.6% | 245 | 25.6% | -0.09 | 1.62 | 1.60 | 1.64 | — |
| — | 39.18 | 41.49 | 40.34 | +0.90 | 24.5% | 250 | 24.5% | -0.11 | 1.98 | 1.95 | 2.00 | — |
| — | 34.76 | 36.81 | 35.78 | +0.87 | 23.5% | 255 | 23.5% | -0.14 | 2.42 | 2.40 | 2.45 | — |
| — | 30.22 | 30.92 | 30.57 | +0.85 | 22.5% | 260 | 22.5% | -0.17 | 2.99 | 2.96 | 3.02 | — |
| — | 26.35 | 26.66 | 26.50 | +0.81 | 21.6% | 265 | 21.6% | -0.21 | 3.73 | 3.70 | 3.76 | — |
| — | 22.29 | 22.57 | 22.43 | +0.76 | 20.7% | 270 | 20.7% | -0.26 | 4.67 | 4.63 | 4.70 | — |
| — | 18.48 | 18.74 | 18.61 | +0.71 | 19.9% | 275 | 19.9% | -0.31 | 5.85 | 5.81 | 5.89 | — |
| — | 14.97 | 15.24 | 15.11 | +0.64 | 19.2% | 280 | 19.2% | -0.38 | 7.35 | 7.31 | 7.39 | — |
| — | 11.82 | 12.06 | 11.94 | +0.57 | 18.6% | 285 | 18.6% | -0.45 | 9.21 | 9.16 | 9.26 | — |
| — | 9.14 | 9.27 | 9.21 | +0.49 | 18.0% | 290 | 18.0% | -0.53 | 11.49 | 11.43 | 11.55 | — |
| — | 6.83 | 6.95 | 6.89 | +0.41 | 17.6% | 295 | 17.6% | -0.61 | 14.21 | 14.09 | 14.34 | — |
| — | 4.96 | 5.05 | 5.00 | +0.33 | 17.2% | 300 | 17.2% | -0.69 | 17.39 | 17.25 | 17.52 | — |
| — | 3.49 | 3.58 | 3.54 | +0.26 | 16.9% | 305 | 16.9% | -0.77 | 21.01 | 20.81 | 21.21 | — |
| — | 2.42 | 2.47 | 2.44 | +0.20 | 16.7% | 310 | 16.7% | -0.85 | 25.06 | 24.84 | 25.28 | — |
| — | 1.61 | 1.67 | 1.64 | +0.14 | 16.6% | 315 | 16.6% | -0.92 | 29.46 | 27.51 | 31.42 | — |
| — | 1.07 | 1.11 | 1.09 | +0.10 | 16.5% | 320 | 16.5% | -0.98 | 34.27 | 32.27 | 36.27 | — |
| — | 0.70 | 0.74 | 0.72 | +0.07 | 16.5% | 325 | 16.5% | -1.00 | 39.31 | 37.21 | 41.42 | — |
| — | 0.46 | 0.49 | 0.47 | +0.05 | 16.6% | 330 | 16.6% | -1.00 | 44.26 | 42.24 | 46.27 | — |
| — | 0.20 | 0.23 | 0.21 | +0.02 | 16.9% | 340 | 16.9% | -1.00 | 54.45 | 52.21 | 56.70 | — |
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.