Spot 284.74
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 58.70 | 54.55 | +1.00 | 54.2% | 230 | 54.2% | -0.00 | — | — | 4.30 | — |
| — | 48.80 | 56.30 | 52.55 | +1.00 | 53.9% | 232.5 | 53.9% | -0.00 | — | — | 4.30 | — |
| — | 46.30 | 53.80 | 50.05 | +1.00 | 53.7% | 235 | 53.7% | -0.00 | — | — | 4.50 | — |
| — | 43.80 | 50.70 | 47.25 | +1.00 | 53.4% | 237.5 | 53.4% | -0.00 | — | — | 4.50 | — |
| — | 41.30 | 48.80 | 45.05 | +1.00 | 53.1% | 240 | 53.1% | -0.00 | — | — | 0.05 | — |
| — | 38.80 | 44.80 | 41.80 | +1.00 | 52.9% | 242.5 | 52.9% | -0.00 | — | — | 1.20 | — |
| — | 35.40 | 43.60 | 39.50 | +1.00 | 52.6% | 245 | 52.6% | -0.00 | — | — | 4.30 | — |
| — | 32.90 | 41.20 | 37.05 | +1.00 | 52.4% | 247.5 | 52.4% | -0.01 | — | — | 4.30 | — |
| — | 30.40 | 38.70 | 34.55 | +1.00 | 52.1% | 250 | 52.1% | -0.01 | — | — | 0.30 | — |
| — | 27.90 | 36.10 | 32.00 | +1.00 | 51.9% | 252.5 | 51.9% | -0.02 | — | — | 0.50 | — |
| — | 26.30 | 33.60 | 29.95 | +0.99 | 51.7% | 255 | 51.7% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 23.10 | 31.40 | 27.25 | +0.98 | 51.5% | 257.5 | 51.5% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 20.50 | 28.60 | 24.55 | +0.97 | 51.3% | 260 | 51.3% | -0.05 | 0.35 | 0.25 | 0.45 | — |
| — | 18.90 | 26.20 | 22.55 | +0.96 | 51.1% | 262.5 | 51.1% | -0.07 | 0.85 | 0.25 | 1.45 | — |
| — | 15.70 | 23.90 | 19.80 | +0.94 | 51.0% | 265 | 51.0% | -0.10 | 0.72 | 0.55 | 0.90 | — |
| — | 13.60 | 20.90 | 17.25 | +0.91 | 50.8% | 267.5 | 50.8% | -0.13 | 0.90 | 0.65 | 1.15 | — |
| — | 11.20 | 19.50 | 15.35 | +0.87 | 50.7% | 270 | 50.7% | -0.18 | 1.43 | 1.10 | 1.75 | — |
| — | 10.20 | 15.90 | 13.05 | +0.82 | 50.5% | 272.5 | 50.5% | -0.22 | 1.98 | 1.50 | 2.45 | — |
| — | 8.50 | 13.80 | 11.15 | +0.77 | 50.4% | 275 | 50.4% | -0.27 | 2.75 | 2.20 | 3.30 | — |
| — | 7.00 | 10.30 | 8.65 | — | — | 277.5 | — | — | 3.10 | 2.30 | 3.90 | — |
| — | 7.20 | 8.40 | 7.80 | — | — | 280 | — | — | 5.35 | 3.80 | 6.90 | — |
| — | 3.70 | 6.70 | 5.20 | +0.56 | 50.1% | 282.5 | — | — | 6.60 | 4.80 | 8.40 | — |
| — | 4.90 | 5.60 | 5.25 | +0.49 | 50.1% | 285 | — | — | 6.90 | 4.10 | 9.70 | — |
| — | 3.90 | 4.50 | 4.20 | — | — | 287.5 | 50.1% | -0.60 | 8.40 | 5.60 | 11.20 | — |
| — | 2.50 | 3.90 | 3.20 | — | — | 290 | — | — | 9.90 | 9.20 | 10.60 | — |
| — | 1.70 | 3.90 | 2.80 | +0.29 | 50.2% | 292.5 | 50.2% | -0.72 | 12.20 | 11.00 | 13.40 | — |
| — | 1.85 | 2.10 | 1.98 | +0.24 | 50.3% | 295 | 50.3% | -0.77 | 14.00 | 11.40 | 16.60 | — |
| — | 1.00 | 1.75 | 1.38 | +0.19 | 50.5% | 297.5 | 50.5% | -0.82 | 15.60 | 11.50 | 19.70 | — |
| — | 0.80 | 1.25 | 1.02 | +0.15 | 50.6% | 300 | 50.6% | -0.86 | 18.00 | 13.90 | 22.10 | — |
| — | 0.30 | 1.00 | 0.65 | +0.12 | 50.9% | 302.5 | 50.9% | -0.89 | 20.20 | 16.10 | 24.30 | — |
| — | 0.40 | 1.00 | 0.70 | +0.09 | 51.1% | 305 | — | — | 22.55 | 18.50 | 26.60 | — |
| — | 0.25 | 0.85 | 0.55 | +0.07 | 51.4% | 307.5 | 51.4% | -0.93 | 25.65 | 22.50 | 28.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.05 | 51.6% | 310 | 51.6% | -0.95 | 26.95 | 22.70 | 31.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.04 | 51.9% | 312.5 | 51.9% | -0.96 | 30.45 | 27.40 | 33.50 | — |
| — | — | 0.70 | — | +0.03 | 52.1% | 315 | 52.1% | -0.97 | 32.60 | 28.50 | 36.70 | — |
| — | — | 0.50 | — | +0.02 | 52.3% | 317.5 | 52.3% | -0.98 | 34.55 | 32.10 | 37.00 | — |
| — | — | 0.25 | — | +0.01 | 52.4% | 320 | 52.4% | -0.99 | 37.30 | 33.40 | 41.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 52.5% | 322.5 | 52.5% | -0.99 | 40.35 | 37.20 | 43.50 | — |
| — | — | 0.90 | — | +0.01 | 52.5% | 325 | 52.5% | -0.99 | 41.95 | 37.70 | 46.20 | — |
| — | — | 4.50 | — | +0.00 | 52.5% | 327.5 | 52.5% | -1.00 | 44.35 | 40.30 | 48.40 | — |
| — | — | 0.20 | — | +0.00 | 52.4% | 330 | 52.4% | -1.00 | 46.75 | 42.30 | 51.20 | — |
| — | — | 4.30 | — | +0.00 | 52.3% | 332.5 | 52.3% | -1.00 | 49.60 | 45.80 | 53.40 | — |
| — | — | 1.55 | — | +0.00 | 52.1% | 335 | 52.1% | -1.00 | 52.60 | 49.30 | 55.90 | — |
| — | — | 4.30 | — | +0.00 | 51.8% | 340 | 51.8% | -1.00 | 56.85 | 52.80 | 60.90 | — |
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.