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 | |
| — | 53.35 | 56.80 | 55.08 | +1.00 | 52.3% | 230 | 52.3% | -0.00 | — | — | 0.24 | — |
| — | 49.00 | 51.95 | 50.48 | +1.00 | 48.3% | 235 | 48.3% | -0.00 | — | — | 0.94 | — |
| — | 43.55 | 47.05 | 45.30 | +0.99 | 44.3% | 240 | 44.3% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 38.50 | 41.85 | 40.17 | +0.99 | 40.6% | 245 | 40.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 34.20 | 36.65 | 35.42 | +0.99 | 37.3% | 250 | 37.3% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 28.85 | 32.00 | 30.43 | +0.98 | 34.4% | 255 | 34.4% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 23.55 | 27.05 | 25.30 | +0.97 | 31.9% | 260 | 31.9% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 18.60 | 22.25 | 20.43 | +0.94 | 29.9% | 265 | 29.9% | -0.06 | 0.36 | 0.22 | 0.50 | — |
| — | 16.30 | 19.90 | 18.10 | +0.93 | 29.1% | 267.5 | 29.1% | -0.07 | 0.46 | 0.36 | 0.56 | — |
| — | 14.00 | 17.40 | 15.70 | +0.91 | 28.4% | 270 | 28.4% | -0.09 | 0.78 | 0.56 | 1.00 | — |
| — | 12.55 | 14.95 | 13.75 | +0.88 | 27.8% | 272.5 | 27.8% | -0.12 | 1.03 | 0.86 | 1.20 | — |
| — | 10.40 | 13.15 | 11.78 | +0.84 | 27.3% | 275 | 27.3% | -0.16 | 1.49 | 1.05 | 1.93 | — |
| — | 8.55 | 11.05 | 9.80 | +0.79 | 27.0% | 277.5 | 27.0% | -0.20 | 2.06 | 1.59 | 2.52 | — |
| — | 7.20 | 8.55 | 7.88 | +0.74 | 26.7% | 280 | 26.7% | -0.26 | 2.81 | 2.42 | 3.20 | — |
| — | 5.95 | 6.75 | 6.35 | +0.68 | 26.5% | 282.5 | 26.5% | -0.31 | 3.62 | 3.10 | 4.15 | — |
| — | 4.50 | 5.95 | 5.22 | +0.62 | 26.5% | 285 | 26.5% | -0.38 | 4.88 | 4.40 | 5.35 | — |
| — | 3.35 | 4.10 | 3.73 | +0.55 | 26.5% | 287.5 | 26.5% | -0.46 | 5.90 | 4.90 | 6.90 | — |
| — | 2.65 | 3.05 | 2.85 | +0.47 | 26.6% | 290 | 26.6% | -0.53 | 7.78 | 7.35 | 8.20 | — |
| — | 1.72 | 2.29 | 2.00 | +0.40 | 26.8% | 292.5 | 26.8% | -0.60 | 9.60 | 8.45 | 10.75 | — |
| — | 1.40 | 1.60 | 1.50 | +0.33 | 27.1% | 295 | 27.1% | -0.68 | 11.32 | 10.85 | 11.80 | — |
| — | 0.90 | 1.29 | 1.09 | +0.26 | 27.5% | 297.5 | 27.5% | -0.74 | 13.50 | 12.70 | 14.30 | — |
| — | 0.69 | 0.85 | 0.77 | +0.21 | 27.9% | 300 | 27.9% | -0.80 | 15.93 | 14.90 | 16.95 | — |
| — | 0.31 | 0.75 | 0.53 | +0.16 | 28.4% | 302.5 | 28.4% | -0.84 | 18.12 | 16.35 | 19.90 | — |
| — | 0.30 | 0.62 | 0.46 | +0.13 | 29.0% | 305 | 29.0% | -0.88 | 20.32 | 18.95 | 21.70 | — |
| — | 0.02 | 0.37 | 0.20 | +0.10 | 29.6% | 307.5 | 29.6% | -0.91 | 22.93 | 21.15 | 24.70 | — |
| — | 0.20 | 0.29 | 0.24 | +0.07 | 30.3% | 310 | 30.3% | -0.94 | 25.73 | 24.35 | 27.10 | — |
| — | 0.05 | 0.27 | 0.16 | +0.06 | 31.0% | 312.5 | 31.0% | -0.95 | 27.90 | 27.00 | 28.80 | — |
| — | 0.08 | 0.20 | 0.14 | +0.04 | 31.8% | 315 | 31.8% | -0.97 | 30.50 | 28.85 | 32.15 | — |
| — | 0.04 | 0.21 | 0.12 | +0.03 | 32.6% | 317.5 | 32.6% | -0.98 | 32.75 | 31.10 | 34.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 33.5% | 320 | 33.5% | -0.99 | 35.17 | 34.05 | 36.30 | — |
| — | 0.03 | 0.39 | 0.21 | +0.02 | 34.4% | 322.5 | 34.4% | -0.99 | 37.83 | 36.25 | 39.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 35.3% | 325 | 35.3% | -1.00 | 40.38 | 38.60 | 42.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 37.2% | 330 | 37.2% | -1.00 | 45.33 | 43.75 | 46.90 | — |
| — | — | 0.09 | — | +0.01 | 39.2% | 335 | 39.2% | -1.00 | 50.38 | 48.60 | 52.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 41.2% | 340 | 41.2% | -1.00 | 55.35 | 53.55 | 57.15 | — |
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.