Spot 284.12
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.75 | 39.70 | 37.73 | +0.78 | 228.1% | 252.5 | 228.1% | -0.22 | 6.53 | 5.90 | 7.15 | — |
| — | 33.95 | 37.90 | 35.92 | +0.76 | 228.3% | 255 | 228.3% | -0.24 | 7.15 | 6.45 | 7.85 | — |
| — | 32.90 | 36.15 | 34.52 | +0.74 | 228.4% | 257.5 | 228.4% | -0.26 | 7.92 | 7.15 | 8.70 | — |
| — | 30.85 | 34.45 | 32.65 | +0.72 | 228.6% | 260 | 228.6% | -0.28 | 8.55 | 8.15 | 8.95 | — |
| — | 29.75 | 32.80 | 31.27 | +0.70 | 228.7% | 262.5 | 228.7% | -0.30 | 9.55 | 8.65 | 10.45 | — |
| — | 28.10 | 31.20 | 29.65 | +0.69 | 228.8% | 265 | 228.8% | -0.31 | 10.62 | 9.90 | 11.35 | — |
| — | 26.45 | 29.65 | 28.05 | +0.67 | 228.9% | 267.5 | 228.9% | -0.33 | 11.03 | 9.75 | 12.30 | — |
| — | 25.00 | 26.50 | 25.75 | +0.64 | 228.9% | 270 | 228.9% | -0.36 | 12.53 | 11.60 | 13.45 | — |
| — | 23.50 | 26.70 | 25.10 | +0.62 | 229.0% | 272.5 | 229.0% | -0.38 | 13.45 | 12.35 | 14.55 | — |
| — | 22.35 | 25.30 | 23.82 | +0.60 | 228.9% | 275 | 228.9% | -0.40 | 14.68 | 13.70 | 15.65 | — |
| — | 20.75 | 23.95 | 22.35 | +0.58 | 228.9% | 277.5 | 228.9% | -0.42 | 15.80 | 14.70 | 16.90 | — |
| — | 19.70 | 22.65 | 21.18 | +0.56 | 228.8% | 280 | 228.8% | -0.44 | 17.20 | 16.25 | 18.15 | — |
| — | 18.45 | 20.55 | 19.50 | +0.54 | 228.7% | 282.5 | 228.7% | -0.46 | 18.43 | 17.30 | 19.55 | — |
| — | 17.25 | 19.65 | 18.45 | +0.52 | 228.6% | 285 | 228.6% | -0.48 | 19.68 | 18.65 | 20.70 | — |
| — | 16.15 | 18.65 | 17.40 | +0.50 | 228.4% | 287.5 | 228.4% | -0.50 | 20.35 | 19.25 | 21.45 | — |
| — | 15.00 | 17.60 | 16.30 | +0.48 | 228.2% | 290 | 228.2% | -0.52 | 22.18 | 20.85 | 23.50 | — |
| — | 13.85 | 16.30 | 15.07 | +0.46 | 228.0% | 292.5 | 228.0% | -0.54 | 23.52 | 22.00 | 25.05 | — |
| — | 12.90 | 15.35 | 14.12 | +0.44 | 227.7% | 295 | 227.7% | -0.56 | 24.98 | 23.50 | 26.45 | — |
| — | 12.00 | 14.80 | 13.40 | +0.42 | 227.4% | 297.5 | 227.4% | -0.58 | 26.68 | 25.05 | 28.30 | — |
| — | 11.10 | 13.70 | 12.40 | +0.40 | 227.1% | 300 | 227.1% | -0.60 | 28.20 | 26.60 | 29.80 | — |
| — | 10.30 | 12.50 | 11.40 | +0.38 | 226.7% | 302.5 | 226.7% | -0.62 | 29.88 | 28.25 | 31.50 | — |
| — | 9.55 | 11.40 | 10.47 | +0.36 | 226.3% | 305 | 226.3% | -0.64 | 31.45 | 30.00 | 32.90 | — |
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.