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 | |
| — | 24.30 | 27.40 | 25.85 | +0.97 | 33.3% | 260 | 33.3% | -0.03 | — | — | 2.45 | — |
| — | 19.60 | 22.70 | 21.15 | +0.94 | 31.6% | 265 | 31.6% | -0.06 | — | — | 2.40 | — |
| — | 15.00 | 17.30 | 16.15 | +0.88 | 30.2% | 270 | 30.2% | -0.12 | 0.60 | 0.30 | 0.90 | — |
| — | 10.60 | 13.20 | 11.90 | +0.80 | 28.9% | 275 | 28.9% | -0.20 | 1.18 | 0.85 | 1.50 | — |
| — | 6.70 | 9.00 | 7.85 | +0.68 | 27.7% | 280 | 27.7% | -0.32 | 1.93 | 1.05 | 2.80 | — |
| — | 5.10 | 7.60 | 6.35 | +0.60 | 27.3% | 282.5 | 27.3% | -0.40 | 3.10 | 2.20 | 4.00 | — |
| — | 4.00 | 6.20 | 5.10 | +0.52 | 26.9% | 285 | 26.9% | -0.49 | 4.25 | 3.50 | 5.00 | — |
| — | 2.25 | 5.00 | 3.62 | +0.44 | 26.8% | 287.5 | 26.8% | -0.57 | 5.50 | 4.40 | 6.60 | — |
| — | 2.05 | 3.30 | 2.67 | +0.35 | 26.8% | 290 | 26.8% | -0.65 | 7.10 | 5.70 | 8.50 | — |
| — | 0.65 | 3.30 | 1.98 | +0.29 | 26.9% | 292.5 | 26.9% | -0.72 | 8.85 | 7.80 | 9.90 | — |
| — | 0.90 | 1.90 | 1.40 | +0.22 | 27.2% | 295 | 27.2% | -0.78 | 10.90 | 9.70 | 12.10 | — |
| — | 0.05 | 2.25 | 1.15 | +0.17 | 27.6% | 297.5 | 27.6% | -0.83 | 13.05 | 11.80 | 14.30 | — |
| — | 0.45 | 1.10 | 0.78 | +0.13 | 28.1% | 300 | 28.1% | -0.88 | 15.25 | 13.50 | 17.00 | — |
| — | — | 1.35 | — | +0.10 | 28.5% | 302.5 | 28.5% | -0.91 | 17.60 | 15.90 | 19.30 | — |
| — | — | 0.95 | — | +0.08 | 29.0% | 305 | 29.0% | -0.94 | 19.85 | 18.60 | 21.10 | — |
| — | — | 1.70 | — | +0.05 | 29.4% | 307.5 | 29.4% | -0.96 | 22.40 | 20.80 | 24.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 29.9% | 310 | 29.9% | -0.97 | 24.90 | 23.20 | 26.60 | — |
| — | — | 0.45 | — | +0.03 | 30.4% | 312.5 | 30.4% | -0.98 | 27.00 | 25.70 | 28.30 | — |
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.