Spot 285.01
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.80 | 26.60 | 25.20 | +1.00 | 34.2% | 260 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 20.70 | 24.70 | 22.70 | — | — | 262.5 | — | — | — | — | 2.20 | — |
| — | 18.20 | 22.30 | 20.25 | — | — | 265 | — | — | — | — | 2.20 | — |
| — | 15.80 | 19.80 | 17.80 | — | — | 267.5 | — | — | — | — | 2.25 | — |
| — | 14.00 | 17.30 | 15.65 | — | — | 270 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 11.70 | 15.00 | 13.35 | — | — | 272.5 | 29.3% | -0.07 | — | — | 2.40 | — |
| — | 9.20 | 12.60 | 10.90 | +0.90 | 28.0% | 275 | 28.0% | -0.10 | 0.53 | 0.25 | 0.80 | — |
| — | 7.00 | 10.50 | 8.75 | — | — | 277.5 | 26.7% | -0.16 | 1.20 | 0.25 | 2.15 | — |
| — | 5.20 | 8.30 | 6.75 | — | — | 280 | 25.7% | -0.24 | 0.88 | 0.40 | 1.35 | — |
| — | 2.85 | 6.50 | 4.67 | — | — | 282.5 | 25.1% | -0.36 | 2.00 | 1.60 | 2.40 | — |
| — | 2.40 | 4.90 | 3.65 | — | — | 285 | — | — | 2.70 | 2.20 | 3.20 | — |
| — | 1.35 | 2.40 | 1.88 | — | — | 287.5 | 25.1% | -0.62 | 5.05 | 3.70 | 6.40 | — |
| — | 1.00 | 1.60 | 1.30 | — | — | 290 | 25.9% | -0.73 | 6.85 | 5.40 | 8.30 | — |
| — | 0.05 | 2.85 | 1.45 | +0.19 | 27.2% | 292.5 | — | — | 8.95 | 7.70 | 10.20 | — |
| — | 0.20 | 0.70 | 0.45 | +0.13 | 28.7% | 295 | 28.7% | -0.87 | 10.95 | 9.40 | 12.50 | — |
| — | — | 1.00 | — | — | — | 297.5 | — | — | 13.30 | 11.80 | 14.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 32.6% | 300 | 32.6% | -0.93 | 15.70 | 14.20 | 17.20 | — |
| — | — | 2.30 | — | — | — | 302.5 | 34.7% | -0.95 | 17.90 | 16.20 | 19.60 | — |
| — | — | 0.25 | — | +0.04 | 36.8% | 305 | 36.8% | -0.96 | 20.65 | 19.20 | 22.10 | — |
| — | — | 2.25 | — | — | — | 307.5 | 38.9% | -0.97 | 22.60 | 21.30 | 23.90 | — |
| — | — | 1.10 | — | +0.03 | 40.9% | 310 | 40.9% | -0.98 | 25.40 | 23.70 | 27.10 | — |
| — | — | 2.20 | — | +0.02 | 42.7% | 312.5 | 42.7% | -0.98 | 27.30 | 25.70 | 28.90 | — |
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.