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 | |
| — | 55.95 | 59.30 | 57.62 | +0.95 | 33.7% | 230 | 33.7% | -0.06 | 1.50 | 0.95 | 2.06 | — |
| — | 47.40 | 50.00 | 48.70 | +0.92 | 32.6% | 240 | 32.6% | -0.10 | 2.42 | 2.15 | 2.70 | — |
| — | 43.05 | 45.80 | 44.42 | +0.89 | 32.2% | 245 | 32.2% | -0.12 | 3.42 | 2.88 | 3.95 | — |
| — | 38.80 | 40.95 | 39.88 | +0.87 | 31.8% | 250 | 31.8% | -0.15 | 4.03 | 3.70 | 4.35 | — |
| — | 34.75 | 37.50 | 36.12 | +0.84 | 31.4% | 255 | 31.4% | -0.18 | 4.67 | 3.95 | 5.40 | — |
| — | 30.90 | 33.60 | 32.25 | +0.80 | 31.0% | 260 | 31.0% | -0.21 | 6.12 | 5.80 | 6.45 | — |
| — | 27.50 | 29.40 | 28.45 | +0.77 | 30.7% | 265 | 30.7% | -0.25 | 7.67 | 7.25 | 8.10 | — |
| — | 24.05 | 26.55 | 25.30 | +0.72 | 30.4% | 270 | 30.4% | -0.29 | 9.72 | 8.90 | 10.55 | — |
| — | 21.00 | 22.70 | 21.85 | +0.68 | 30.2% | 275 | 30.2% | -0.34 | 10.80 | 9.70 | 11.90 | — |
| — | 17.95 | 19.60 | 18.77 | +0.63 | 29.9% | 280 | 29.9% | -0.39 | 13.00 | 12.30 | 13.70 | — |
| — | 15.75 | 16.80 | 16.27 | +0.58 | 29.7% | 285 | 29.7% | -0.44 | 15.68 | 15.10 | 16.25 | — |
| — | 12.60 | 14.55 | 13.57 | +0.53 | 29.5% | 290 | 29.5% | -0.48 | 18.38 | 17.85 | 18.90 | — |
| — | 11.45 | 12.15 | 11.80 | +0.48 | 29.4% | 295 | 29.4% | -0.53 | 21.65 | 20.55 | 22.75 | — |
| — | 9.70 | 10.40 | 10.05 | +0.43 | 29.3% | 300 | 29.3% | -0.58 | 24.65 | 23.75 | 25.55 | — |
| — | 7.95 | 8.55 | 8.25 | +0.38 | 29.2% | 305 | 29.2% | -0.63 | 27.85 | 26.45 | 29.25 | — |
| — | 6.15 | 7.15 | 6.65 | +0.34 | 29.1% | 310 | 29.1% | -0.67 | 31.43 | 30.35 | 32.50 | — |
| — | 4.65 | 6.20 | 5.42 | +0.30 | 29.1% | 315 | 29.1% | -0.71 | 35.20 | 33.75 | 36.65 | — |
| — | 3.45 | 4.90 | 4.17 | +0.26 | 29.1% | 320 | 29.1% | -0.75 | 38.73 | 37.35 | 40.10 | — |
| — | 2.85 | 4.65 | 3.75 | +0.22 | 29.1% | 325 | 29.1% | -0.79 | 43.40 | 41.70 | 45.10 | — |
| — | 2.72 | 3.25 | 2.98 | +0.19 | 29.1% | 330 | 29.1% | -0.82 | 47.60 | 46.35 | 48.85 | — |
| — | 1.60 | 2.15 | 1.88 | +0.14 | 29.3% | 340 | 29.3% | -0.87 | 56.50 | 55.15 | 57.85 | — |
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.