Spot 284.97
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.05 | 57.50 | 55.77 | +0.99 | 36.1% | 230 | 36.1% | -0.01 | — | — | 0.68 | — |
| — | 49.15 | 52.85 | 51.00 | +0.98 | 35.1% | 235 | 35.1% | -0.02 | 0.36 | 0.02 | 0.71 | — |
| — | 44.60 | 47.70 | 46.15 | +0.97 | 34.1% | 240 | 34.1% | -0.03 | — | — | 0.54 | — |
| — | 40.05 | 42.70 | 41.38 | +0.96 | 33.0% | 245 | 33.0% | -0.04 | 0.38 | 0.01 | 0.75 | — |
| — | 34.95 | 38.20 | 36.58 | +0.94 | 31.9% | 250 | 31.9% | -0.06 | 0.66 | 0.30 | 1.02 | — |
| — | 30.40 | 32.95 | 31.68 | +0.92 | 30.9% | 255 | 30.9% | -0.08 | 0.93 | 0.44 | 1.41 | — |
| — | 26.25 | 28.75 | 27.50 | +0.89 | 30.0% | 260 | 30.0% | -0.11 | 1.59 | 1.29 | 1.90 | — |
| — | 22.00 | 24.50 | 23.25 | +0.86 | 29.2% | 265 | 29.2% | -0.15 | 2.27 | 2.03 | 2.50 | — |
| — | 18.15 | 20.35 | 19.25 | +0.81 | 28.5% | 270 | 28.5% | -0.20 | 3.23 | 3.05 | 3.40 | — |
| — | 14.65 | 16.55 | 15.60 | +0.74 | 28.0% | 275 | 28.0% | -0.26 | 4.65 | 4.40 | 4.90 | — |
| — | 11.10 | 12.55 | 11.82 | +0.67 | 27.6% | 280 | 27.6% | -0.33 | 6.35 | 6.10 | 6.60 | — |
| — | 9.00 | 9.75 | 9.38 | +0.59 | 27.3% | 285 | 27.3% | -0.41 | 8.57 | 8.25 | 8.90 | — |
| — | 6.70 | 7.45 | 7.08 | +0.50 | 27.1% | 290 | 27.1% | -0.50 | 11.38 | 10.95 | 11.80 | — |
| — | 4.85 | 5.35 | 5.10 | +0.42 | 26.9% | 295 | 26.9% | -0.59 | 14.25 | 13.40 | 15.10 | — |
| — | 3.50 | 3.95 | 3.73 | +0.34 | 26.9% | 300 | 26.9% | -0.67 | 17.77 | 16.55 | 19.00 | — |
| — | 2.31 | 2.80 | 2.56 | +0.26 | 27.0% | 305 | 27.0% | -0.75 | 21.95 | 20.95 | 22.95 | — |
| — | 1.15 | 2.08 | 1.61 | +0.20 | 27.1% | 310 | 27.1% | -0.81 | 26.18 | 25.05 | 27.30 | — |
| — | 0.94 | 1.45 | 1.20 | +0.15 | 27.3% | 315 | 27.3% | -0.87 | 30.77 | 29.35 | 32.20 | — |
| — | 0.60 | 1.00 | 0.80 | +0.11 | 27.6% | 320 | 27.6% | -0.91 | 35.83 | 34.70 | 36.95 | — |
| — | 0.27 | 1.32 | 0.80 | +0.08 | 27.9% | 325 | 27.9% | -0.94 | 40.33 | 38.55 | 42.10 | — |
| — | 0.22 | 0.74 | 0.48 | +0.06 | 28.3% | 330 | 28.3% | -0.97 | 45.27 | 43.30 | 47.25 | — |
| — | — | 0.95 | — | +0.04 | 28.7% | 335 | 28.7% | -0.99 | 50.23 | 48.35 | 52.10 | — |
| — | — | 0.84 | — | +0.03 | 29.1% | 340 | 29.1% | -1.00 | 55.38 | 53.65 | 57.10 | — |
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.