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 | |
| — | 26.00 | 30.00 | 28.00 | +0.97 | 32.1% | 257.5 | 32.1% | -0.03 | — | — | 2.25 | — |
| — | 23.50 | 27.60 | 25.55 | +0.96 | 31.3% | 260 | 31.3% | -0.04 | — | — | 2.30 | — |
| — | 21.10 | 25.20 | 23.15 | +0.95 | 30.4% | 262.5 | 30.4% | -0.05 | — | — | 2.35 | — |
| — | 18.70 | 22.70 | 20.70 | +0.93 | 29.7% | 265 | 29.7% | -0.07 | — | — | 2.45 | — |
| — | 16.30 | 20.40 | 18.35 | +0.91 | 28.9% | 267.5 | 28.9% | -0.09 | — | — | 2.60 | — |
| — | 14.00 | 18.10 | 16.05 | +0.88 | 28.3% | 270 | 28.3% | -0.12 | 1.43 | 0.05 | 2.80 | — |
| — | 12.40 | 15.30 | 13.85 | +0.84 | 27.6% | 272.5 | 27.6% | -0.16 | — | — | 2.30 | — |
| — | 10.40 | 12.60 | 11.50 | +0.79 | 27.0% | 275 | 27.0% | -0.21 | 1.30 | 0.50 | 2.10 | — |
| — | 8.20 | 11.10 | 9.65 | +0.74 | 26.5% | 277.5 | 26.5% | -0.26 | 1.95 | 0.40 | 3.50 | — |
| — | 6.00 | 9.30 | 7.65 | +0.67 | 26.0% | 280 | 26.0% | -0.33 | 2.60 | 0.60 | 4.60 | — |
| — | 5.40 | 7.60 | 6.50 | +0.60 | 25.6% | 282.5 | 25.6% | -0.40 | 3.60 | 2.00 | 5.20 | — |
| — | 4.30 | 6.20 | 5.25 | +0.52 | 25.3% | 285 | 25.3% | -0.48 | 4.85 | 3.80 | 5.90 | — |
| — | 3.10 | 5.60 | 4.35 | +0.44 | 25.1% | 287.5 | 25.1% | -0.56 | 6.50 | 5.10 | 7.90 | — |
| — | 2.15 | 4.70 | 3.42 | +0.36 | 25.1% | 290 | 25.1% | -0.64 | 7.65 | 6.10 | 9.20 | — |
| — | 0.05 | 3.90 | 1.98 | +0.29 | 25.1% | 292.5 | 25.1% | -0.71 | 9.80 | 8.30 | 11.30 | — |
| — | 0.50 | 2.80 | 1.65 | +0.23 | 25.1% | 295 | 25.1% | -0.78 | 11.05 | 9.70 | 12.40 | — |
| — | 0.05 | 3.10 | 1.57 | +0.18 | 25.2% | 297.5 | 25.2% | -0.83 | 13.55 | 12.50 | 14.60 | — |
| — | 0.30 | 1.95 | 1.12 | +0.13 | 25.3% | 300 | 25.3% | -0.88 | 15.40 | 13.90 | 16.90 | — |
| — | 0.15 | 1.55 | 0.85 | +0.10 | 25.4% | 302.5 | 25.4% | -0.92 | 18.10 | 16.40 | 19.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.07 | 25.5% | 305 | 25.5% | -0.95 | 20.20 | 18.80 | 21.60 | — |
| — | — | 2.45 | — | +0.05 | 25.7% | 307.5 | 25.7% | -0.97 | 22.65 | 20.60 | 24.70 | — |
| — | — | 2.35 | — | +0.03 | 26.0% | 310 | 26.0% | -0.98 | 25.15 | 23.20 | 27.10 | — |
| — | — | 2.30 | — | +0.02 | 26.2% | 312.5 | 26.2% | -1.00 | 27.55 | 25.50 | 29.60 | 0 |
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.