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 | 58.80 | 54.60 | +1.00 | 59.6% | 230 | 59.6% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 46.30 | 52.10 | 49.20 | +1.00 | 56.5% | 235 | — | — | — | — | 0.45 | — |
| — | 40.40 | 48.80 | 44.60 | +0.99 | 53.8% | 240 | 53.8% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 36.30 | 41.40 | 38.85 | +0.98 | 51.5% | 245 | 51.5% | -0.05 | — | — | 0.70 | — |
| — | 30.60 | 36.10 | 33.35 | — | — | 250 | 49.8% | -0.07 | 0.62 | 0.50 | 0.75 | — |
| — | 26.10 | 31.90 | 29.00 | +0.94 | 48.7% | 255 | 48.7% | -0.10 | 1.15 | 0.90 | 1.40 | — |
| — | 23.60 | 31.70 | 27.65 | +0.91 | 48.3% | 257.5 | 48.3% | -0.11 | 1.70 | 0.65 | 2.75 | — |
| — | 22.50 | 29.70 | 26.10 | +0.89 | 48.0% | 260 | 48.0% | -0.14 | 1.73 | 1.35 | 2.10 | — |
| — | 20.20 | 27.30 | 23.75 | +0.86 | 47.8% | 262.5 | 47.8% | -0.16 | 2.80 | 1.80 | 3.80 | — |
| — | 17.00 | 25.40 | 21.20 | +0.82 | 47.6% | 265 | 47.6% | -0.19 | 2.55 | 2.30 | 2.80 | — |
| — | 16.40 | 21.70 | 19.05 | +0.79 | 47.5% | 267.5 | 47.5% | -0.23 | 3.12 | 2.65 | 3.60 | — |
| — | 16.20 | 18.70 | 17.45 | +0.75 | 47.3% | 270 | 47.3% | -0.26 | 3.85 | 3.30 | 4.40 | — |
| — | 12.50 | 18.30 | 15.40 | +0.71 | 47.2% | 272.5 | 47.2% | -0.30 | 4.55 | 4.00 | 5.10 | — |
| — | 12.90 | 15.00 | 13.95 | +0.67 | 47.1% | 275 | 47.1% | -0.34 | 5.25 | 4.70 | 5.80 | — |
| — | 10.30 | 15.00 | 12.65 | +0.62 | 47.0% | 277.5 | 47.0% | -0.38 | 6.30 | 5.60 | 7.00 | — |
| — | 9.80 | 12.50 | 11.15 | +0.58 | 46.9% | 280 | 46.9% | -0.42 | 7.15 | 6.60 | 7.70 | — |
| — | 6.70 | 12.20 | 9.45 | +0.54 | 46.8% | 282.5 | 46.8% | -0.47 | 7.85 | 6.20 | 9.50 | — |
| — | 7.80 | 9.20 | 8.50 | +0.49 | 46.7% | 285 | 46.7% | -0.51 | 10.10 | 7.30 | 12.90 | — |
| — | 6.70 | 7.90 | 7.30 | +0.45 | 46.7% | 287.5 | 46.7% | -0.55 | 11.60 | 10.30 | 12.90 | — |
| — | 6.00 | 6.60 | 6.30 | +0.41 | 46.7% | 290 | 46.7% | -0.60 | 13.85 | 12.00 | 15.70 | — |
| — | 4.90 | 6.00 | 5.45 | +0.37 | 46.7% | 292.5 | 46.7% | -0.64 | 14.50 | 11.90 | 17.10 | — |
| — | 3.80 | 5.50 | 4.65 | +0.33 | 46.7% | 295 | 46.7% | -0.68 | 16.10 | 12.70 | 19.50 | — |
| — | 2.85 | 5.20 | 4.03 | +0.29 | 46.8% | 297.5 | 46.8% | -0.71 | 17.90 | 15.00 | 20.80 | — |
| — | 3.20 | 3.50 | 3.35 | +0.26 | 46.9% | 300 | 46.9% | -0.75 | 19.90 | 18.00 | 21.80 | — |
| — | 2.15 | 3.30 | 2.73 | +0.23 | 47.1% | 302.5 | 47.1% | -0.78 | 21.65 | 18.50 | 24.80 | — |
| — | 1.95 | 2.75 | 2.35 | +0.20 | 47.2% | 305 | 47.2% | -0.81 | 23.60 | 19.90 | 27.30 | — |
| — | 1.45 | 3.40 | 2.42 | +0.17 | 47.4% | 307.5 | 47.4% | -0.83 | 26.30 | 24.30 | 28.30 | — |
| — | 1.10 | 2.05 | 1.57 | +0.15 | 47.7% | 310 | 47.7% | -0.85 | 28.60 | 26.70 | 30.50 | — |
| — | 1.05 | 1.75 | 1.40 | +0.13 | 47.9% | 312.5 | 47.9% | -0.87 | 30.40 | 26.20 | 34.60 | — |
| — | 0.90 | 1.40 | 1.15 | +0.12 | 48.2% | 315 | 48.2% | -0.89 | 32.80 | 30.60 | 35.00 | — |
| — | 0.45 | 2.40 | 1.43 | +0.10 | 48.5% | 317.5 | 48.5% | -0.91 | 35.15 | 31.10 | 39.20 | — |
| — | 0.30 | 1.30 | 0.80 | +0.08 | 48.8% | 320 | 48.8% | -0.92 | 37.50 | 33.40 | 41.60 | — |
| — | 0.30 | 1.55 | 0.93 | +0.07 | 49.2% | 322.5 | 49.2% | -0.93 | 39.65 | 35.70 | 43.60 | — |
| — | 0.25 | 1.30 | 0.78 | +0.06 | 49.5% | 325 | 49.5% | -0.95 | 42.40 | 38.40 | 46.40 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 49.8% | 327.5 | 49.8% | -0.95 | 44.70 | 40.60 | 48.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.04 | 50.2% | 330 | 50.2% | -0.96 | 47.25 | 42.70 | 51.80 | — |
| — | — | 1.85 | — | +0.04 | 50.6% | 332.5 | 50.6% | -0.97 | 49.45 | 46.80 | 52.10 | — |
| — | — | 0.50 | — | +0.03 | 50.9% | 335 | 50.9% | -0.97 | 51.90 | 47.70 | 56.10 | — |
| — | — | 0.30 | — | +0.02 | 51.6% | 340 | 51.6% | -0.98 | 56.90 | 52.60 | 61.20 | — |
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.