Spot 285.47
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 28.10 | 26.15 | +0.97 | 32.0% | 260 | 32.0% | -0.03 | — | — | 2.50 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 19.30 | 23.30 | 21.30 | +0.94 | 30.4% | 265 | 30.4% | -0.06 | 1.38 | 0.05 | 2.70 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 15.10 | 18.50 | 16.80 | +0.88 | 29.2% | 270 | 29.2% | -0.12 | 0.42 | 0.30 | 0.55 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 10.00 | 13.70 | 11.85 | +0.80 | 27.8% | 275 | 27.8% | -0.20 | 0.93 | 0.70 | 1.15 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 6.50 | 10.00 | 8.25 | +0.68 | 26.5% | 280 | 26.5% | -0.32 | 2.33 | 0.65 | 4.00 | — |
| — | 5.50 | 8.00 | 6.75 | +0.60 | 25.9% | 282.5 | 25.9% | -0.40 | 3.17 | 2.15 | 4.20 | — |
| — | 3.10 | 6.60 | 4.85 | +0.52 | 25.4% | 285 | 25.4% | -0.49 | 4.55 | 3.40 | 5.70 | — |
| — | 2.95 | 5.30 | 4.12 | +0.44 | 25.1% | 287.5 | 25.1% | -0.57 | 5.60 | 4.30 | 6.90 | — |
| — | 1.95 | 4.30 | 3.12 | +0.35 | 25.0% | 290 | 25.0% | -0.65 | 7.05 | 5.70 | 8.40 | — |
| — | 0.25 | 3.50 | 1.88 | +0.29 | 25.1% | 292.5 | 25.1% | -0.72 | 9.00 | 7.70 | 10.30 | — |
| — | 0.75 | 1.25 | 1.00 | +0.22 | 25.3% | 295 | 25.3% | -0.78 | 11.00 | 9.70 | 12.30 | — |
| — | 0.55 | 1.00 | 0.78 | +0.17 | 25.7% | 297.5 | 25.7% | -0.83 | 12.65 | 11.00 | 14.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.13 | 26.3% | 300 | 26.3% | -0.88 | 15.25 | 13.90 | 16.60 | — |
| — | — | 2.30 | — | +0.10 | 27.0% | 302.5 | 27.0% | -0.91 | 17.35 | 15.60 | 19.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.08 | 27.7% | 305 | 27.7% | -0.94 | 19.90 | 18.40 | 21.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.05 | 28.6% | 307.5 | 28.6% | -0.96 | 22.45 | 21.10 | 23.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 29.5% | 310 | 29.5% | -0.97 | 24.65 | 23.00 | 26.30 | — |
| — | — | 2.35 | — | +0.03 | 30.4% | 312.5 | 30.4% | -0.98 | 27.55 | 26.10 | 29.00 | — |
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.