Spot 284.10
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.14 | 30.59 | 30.36 | — | — | 255 | — | — | 0.49 | 0.48 | 0.50 | — |
| — | 16.26 | 16.42 | 16.34 | +0.83 | 20.3% | 270 | 20.6% | -0.17 | 1.47 | 1.45 | 1.49 | — |
| — | 15.39 | 15.55 | 15.47 | — | — | 271 | 20.3% | -0.18 | 1.60 | 1.58 | 1.62 | — |
| — | 14.55 | 14.69 | 14.62 | +0.81 | 20.0% | 272 | — | — | 1.74 | 1.72 | 1.76 | — |
| — | 13.71 | 13.84 | 13.78 | +0.79 | 19.7% | 273 | 19.7% | -0.21 | 1.90 | 1.87 | 1.92 | — |
| — | 12.87 | 13.01 | 12.94 | +0.77 | 19.4% | 274 | 19.4% | -0.23 | 2.06 | 2.04 | 2.08 | — |
| — | 12.07 | 12.19 | 12.13 | +0.76 | 19.2% | 275 | 19.2% | -0.25 | 2.25 | 2.23 | 2.27 | — |
| — | 11.27 | 11.39 | 11.33 | +0.74 | 18.9% | 276 | 18.9% | -0.27 | 2.44 | 2.42 | 2.47 | — |
| — | 10.49 | 10.61 | 10.55 | +0.72 | 18.6% | 277 | 18.6% | -0.29 | 2.67 | 2.64 | 2.69 | — |
| — | 9.74 | 9.85 | 9.79 | — | — | 278 | — | — | 2.90 | 2.87 | 2.93 | — |
| — | 9.00 | 9.11 | 9.05 | — | — | 279 | — | — | 3.17 | 3.14 | 3.19 | — |
| — | 8.28 | 8.39 | 8.34 | — | — | 280 | 17.8% | -0.36 | 3.45 | 3.42 | 3.48 | — |
| — | 7.59 | 7.70 | 7.64 | +0.62 | 17.5% | 281 | 17.5% | -0.38 | 3.75 | 3.73 | 3.78 | — |
| — | 6.92 | 7.03 | 6.97 | +0.59 | 17.3% | 282 | 17.3% | -0.41 | 4.09 | 4.06 | 4.12 | — |
| — | 6.29 | 6.39 | 6.34 | +0.57 | 17.0% | 283 | 17.0% | -0.44 | 4.46 | 4.43 | 4.48 | — |
| — | 5.70 | 5.76 | 5.73 | +0.54 | 16.7% | 284 | 16.7% | -0.47 | 4.84 | 4.82 | 4.87 | — |
| — | 5.11 | 5.17 | 5.14 | +0.50 | 16.4% | 285 | 16.4% | -0.50 | 5.27 | 5.24 | 5.30 | — |
| — | 4.58 | 4.63 | 4.61 | +0.47 | 16.2% | 286 | 16.2% | -0.54 | 5.72 | 5.69 | 5.76 | — |
| — | 4.07 | 4.12 | 4.09 | +0.44 | 16.0% | 287 | 16.0% | -0.57 | 6.23 | 6.18 | 6.28 | — |
| — | 3.59 | 3.64 | 3.62 | +0.41 | 15.8% | 288 | 15.8% | -0.60 | 6.78 | 6.71 | 6.84 | — |
| — | 3.15 | 3.20 | 3.17 | +0.38 | 15.5% | 289 | 15.5% | -0.64 | 7.34 | 7.28 | 7.41 | — |
| — | 2.75 | 2.80 | 2.77 | +0.34 | 15.4% | 290 | 15.4% | -0.67 | 7.96 | 7.88 | 8.03 | — |
| — | 2.38 | 2.43 | 2.40 | +0.31 | 15.2% | 291 | 15.2% | -0.71 | 8.60 | 8.53 | 8.66 | — |
| — | 2.05 | 2.10 | 2.08 | +0.28 | 15.0% | 292 | 15.0% | -0.74 | 9.29 | 9.21 | 9.36 | — |
| — | 1.75 | 1.80 | 1.77 | +0.25 | 14.9% | 293 | 14.9% | -0.77 | 10.00 | 9.93 | 10.07 | — |
| — | 1.49 | 1.53 | 1.51 | +0.23 | 14.7% | 294 | 14.7% | -0.80 | 10.76 | 10.67 | 10.84 | — |
| — | 1.26 | 1.30 | 1.28 | +0.20 | 14.6% | 295 | 14.6% | -0.83 | 11.54 | 11.46 | 11.62 | — |
| — | 1.06 | 1.10 | 1.08 | +0.17 | 14.5% | 296 | 14.5% | -0.86 | 12.33 | 12.16 | 12.50 | — |
| — | 0.89 | 0.92 | 0.91 | +0.15 | 14.4% | 297 | 14.4% | -0.88 | 13.19 | 13.01 | 13.36 | — |
| — | 0.61 | 0.64 | 0.62 | +0.11 | 14.3% | 299 | 14.3% | -0.93 | 14.98 | 14.81 | 15.15 | — |
| — | 0.41 | 0.44 | 0.42 | +0.08 | 14.2% | 301 | 14.2% | -0.97 | 16.89 | 16.66 | 17.13 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 14.2% | 303 | 14.2% | -1.00 | 18.88 | 18.66 | 19.10 | 366 |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 14.2% | 305 | 14.2% | -1.00 | 20.88 | 20.66 | 21.10 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 14.5% | 308 | 14.5% | -1.00 | 23.88 | 23.66 | 24.09 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 14.9% | 311 | 14.9% | -1.00 | 26.87 | 26.66 | 27.08 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 15.4% | 314 | 15.4% | -1.00 | 29.87 | 29.66 | 30.08 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 16.1% | 317 | 16.1% | -1.00 | 32.87 | 32.66 | 33.08 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.7% | 320 | 16.7% | -1.00 | 35.88 | 35.67 | 36.09 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 17.6% | 324 | 17.6% | -1.00 | 39.87 | 39.66 | 40.08 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 340 | 19.4% | -1.00 | 55.87 | 55.66 | 56.08 | — |
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.