Spot 285.07
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 27.00 | 25.10 | +1.00 | 34.8% | 260 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 18.30 | 22.10 | 20.20 | +1.00 | 33.8% | 265 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 13.60 | 16.40 | 15.00 | +0.99 | 33.0% | 270 | 33.0% | -0.01 | — | — | 2.25 | — |
| — | 11.80 | 14.60 | 13.20 | +0.97 | 32.6% | 272.5 | 32.6% | -0.03 | — | — | 0.35 | — |
| — | 9.10 | 12.00 | 10.55 | +0.94 | 32.3% | 275 | 32.3% | -0.06 | — | — | 2.60 | — |
| — | 7.20 | 10.00 | 8.60 | +0.87 | 32.1% | 277.5 | 32.1% | -0.13 | 0.35 | 0.25 | 0.45 | — |
| — | 4.70 | 7.50 | 6.10 | +0.77 | 31.9% | 280 | 31.9% | -0.23 | 1.38 | 0.05 | 2.70 | — |
| — | 3.00 | 5.60 | 4.30 | +0.65 | 31.8% | 282.5 | 31.8% | -0.36 | 1.10 | 0.45 | 1.75 | — |
| — | 1.65 | 4.10 | 2.88 | +0.50 | 31.7% | 285 | 31.7% | -0.50 | 2.40 | 0.90 | 3.90 | — |
| — | 0.30 | 3.30 | 1.80 | +0.35 | 31.7% | 287.5 | 31.7% | -0.65 | 3.35 | 1.80 | 4.90 | — |
| — | 0.35 | 1.85 | 1.10 | +0.23 | 31.7% | 290 | 31.7% | -0.78 | 5.70 | 4.10 | 7.30 | — |
| — | 0.10 | 0.60 | 0.35 | +0.14 | 31.7% | 292.5 | 31.7% | -0.86 | 7.30 | 5.90 | 8.70 | — |
| — | — | 0.60 | — | +0.08 | 31.9% | 295 | 31.9% | -0.93 | 10.00 | 8.60 | 11.40 | — |
| — | — | 0.50 | — | +0.04 | 32.0% | 297.5 | 32.0% | -0.97 | 12.50 | 11.30 | 13.70 | — |
| — | — | 1.45 | — | +0.02 | 32.2% | 300 | 32.2% | -0.99 | 14.75 | 13.20 | 16.30 | — |
| — | — | 2.25 | — | +0.01 | 32.4% | 302.5 | 32.4% | -1.00 | 17.40 | 15.70 | 19.10 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 305 | 32.7% | -1.00 | 19.90 | 18.00 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 307.5 | 33.0% | -1.00 | 22.40 | 20.70 | 24.10 | — |
| — | — | 0.10 | — | +0.00 | 33.4% | 310 | 33.4% | -1.00 | 24.90 | 23.20 | 26.60 | — |
| — | — | 2.15 | — | +0.00 | 33.8% | 312.5 | 33.8% | -1.00 | 27.40 | 25.70 | 29.10 | — |
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.