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 | |
| — | 37.45 | 41.25 | 39.35 | +0.77 | 116.8% | 252.5 | 116.8% | -0.23 | 7.38 | 6.40 | 8.35 | — |
| — | 35.70 | 39.40 | 37.55 | +0.75 | 116.9% | 255 | 116.9% | -0.25 | 7.97 | 6.90 | 9.05 | — |
| — | 33.90 | 37.80 | 35.85 | +0.74 | 117.0% | 257.5 | 117.0% | -0.26 | 8.72 | 7.60 | 9.85 | — |
| — | 32.80 | 36.15 | 34.48 | +0.72 | 117.1% | 260 | 117.1% | -0.29 | 10.18 | 9.60 | 10.75 | — |
| — | 31.40 | 34.20 | 32.80 | +0.70 | 117.1% | 262.5 | 117.1% | -0.30 | 10.45 | 9.30 | 11.60 | — |
| — | 29.80 | 32.65 | 31.23 | +0.68 | 117.2% | 265 | 117.2% | -0.32 | 11.93 | 11.20 | 12.65 | — |
| — | 28.35 | 31.45 | 29.90 | +0.66 | 117.2% | 267.5 | 117.2% | -0.34 | 12.68 | 11.25 | 14.10 | — |
| — | 26.80 | 29.95 | 28.38 | +0.65 | 117.3% | 270 | — | — | 13.82 | 12.50 | 15.15 | — |
| — | 25.50 | 28.55 | 27.02 | +0.63 | 117.3% | 272.5 | — | — | 14.68 | 13.35 | 16.00 | — |
| — | 24.05 | 27.15 | 25.60 | — | — | 275 | — | — | 15.97 | 14.50 | 17.45 | — |
| — | 22.80 | 25.85 | 24.32 | — | — | 277.5 | — | — | 17.05 | 15.65 | 18.45 | — |
| — | 21.55 | 24.55 | 23.05 | — | — | 280 | 117.2% | -0.44 | 17.93 | 16.85 | 19.00 | — |
| — | 20.20 | 23.35 | 21.77 | — | — | 282.5 | 117.2% | -0.45 | 19.88 | 18.90 | 20.85 | — |
| — | 19.00 | 22.15 | 20.57 | — | — | 285 | — | — | 21.35 | 20.45 | 22.25 | — |
| — | 17.75 | 19.90 | 18.82 | +0.51 | 117.1% | 287.5 | 117.1% | -0.49 | 22.23 | 20.75 | 23.70 | — |
| — | 16.75 | 19.75 | 18.25 | — | — | 290 | 117.0% | -0.51 | 23.55 | 22.10 | 25.00 | — |
| — | 15.85 | 18.85 | 17.35 | +0.48 | 116.9% | 292.5 | 116.9% | -0.52 | 25.12 | 23.60 | 26.65 | — |
| — | 14.90 | 17.80 | 16.35 | — | — | 295 | 116.8% | -0.55 | 26.62 | 25.10 | 28.15 | — |
| — | 14.00 | 16.85 | 15.43 | — | — | 297.5 | — | — | 28.18 | 26.60 | 29.75 | — |
| — | 12.80 | 15.35 | 14.07 | — | — | 300 | 116.5% | -0.58 | 29.77 | 28.15 | 31.40 | — |
| — | 12.30 | 15.00 | 13.65 | +0.40 | 116.4% | 302.5 | — | — | 31.48 | 29.80 | 33.15 | — |
| — | 11.50 | 13.30 | 12.40 | — | — | 305 | 116.2% | -0.62 | 33.02 | 31.45 | 34.60 | — |
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.