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 | |
| — | 32.12 | 32.54 | 32.33 | +0.99 | 35.3% | 252 | 35.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 29.13 | 29.55 | 29.34 | +0.99 | 32.8% | 255 | 32.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.14 | 26.55 | 26.34 | +0.99 | 30.5% | 258 | 30.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 23.15 | 23.56 | 23.36 | +0.99 | 28.2% | 261 | 28.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 20.17 | 20.58 | 20.38 | +0.98 | 26.1% | 264 | 26.1% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 18.19 | 18.59 | 18.39 | +0.98 | 24.6% | 266 | 24.6% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 16.22 | 16.62 | 16.42 | +0.97 | 23.3% | 268 | 23.3% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 14.26 | 14.66 | 14.46 | +0.96 | 21.9% | 270 | 21.9% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 13.40 | 13.65 | 13.53 | +0.95 | 21.3% | 271 | 21.3% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 12.43 | 12.71 | 12.57 | +0.95 | 20.6% | 272 | 20.6% | -0.06 | 0.20 | 0.19 | 0.22 | — |
| — | 11.46 | 11.75 | 11.61 | +0.94 | 20.0% | 273 | 20.0% | -0.07 | 0.24 | 0.23 | 0.25 | — |
| — | 10.52 | 10.76 | 10.64 | +0.92 | 19.3% | 274 | 19.3% | -0.08 | 0.29 | 0.28 | 0.30 | — |
| — | 9.58 | 9.82 | 9.70 | +0.91 | 18.7% | 275 | 18.7% | -0.09 | 0.34 | 0.33 | 0.36 | — |
| — | 8.66 | 8.89 | 8.78 | +0.89 | 18.2% | 276 | 18.2% | -0.11 | 0.41 | 0.40 | 0.43 | — |
| — | 7.75 | 7.98 | 7.87 | +0.86 | 17.6% | 277 | 17.6% | -0.14 | 0.51 | 0.50 | 0.52 | — |
| — | 6.91 | 7.01 | 6.96 | +0.83 | 17.1% | 278 | 17.1% | -0.17 | 0.62 | 0.61 | 0.64 | — |
| — | 6.05 | 6.15 | 6.10 | +0.80 | 16.7% | 279 | 16.7% | -0.20 | 0.76 | 0.74 | 0.78 | — |
| — | 5.23 | 5.32 | 5.28 | +0.76 | 16.3% | 280 | 16.3% | -0.25 | 0.94 | 0.92 | 0.96 | — |
| — | 4.44 | 4.53 | 4.49 | +0.71 | 15.9% | 281 | 15.9% | -0.29 | 1.15 | 1.13 | 1.17 | — |
| — | 3.70 | 3.78 | 3.74 | +0.65 | 15.5% | 282 | 15.5% | -0.35 | 1.41 | 1.39 | 1.43 | — |
| — | 3.00 | 3.09 | 3.04 | +0.59 | 15.0% | 283 | 15.0% | -0.41 | 1.73 | 1.71 | 1.75 | — |
| — | 2.41 | 2.45 | 2.43 | +0.52 | 14.4% | 284 | 14.4% | -0.48 | 2.11 | 2.09 | 2.13 | — |
| — | 1.85 | 1.90 | 1.88 | +0.45 | 13.9% | 285 | 13.9% | -0.56 | 2.56 | 2.52 | 2.60 | — |
| — | 1.37 | 1.41 | 1.39 | +0.37 | 13.5% | 286 | 13.5% | -0.64 | 3.09 | 3.05 | 3.13 | — |
| — | 0.98 | 1.02 | 1.00 | +0.30 | 13.2% | 287 | 13.2% | -0.71 | 3.71 | 3.66 | 3.75 | — |
| — | 0.82 | 0.86 | 0.84 | +0.26 | 13.0% | 287.5 | 13.0% | -0.75 | 4.04 | 3.98 | 4.10 | — |
| — | 0.68 | 0.71 | 0.69 | +0.23 | 12.8% | 288 | 12.8% | -0.79 | 4.41 | 4.36 | 4.46 | — |
| — | 0.45 | 0.49 | 0.47 | +0.17 | 12.5% | 289 | 12.5% | -0.85 | 5.25 | 5.13 | 5.36 | — |
| — | 0.29 | 0.32 | 0.30 | +0.12 | 12.4% | 290 | 12.4% | -0.90 | 6.11 | 5.98 | 6.23 | — |
| 663 | 0.19 | 0.21 | 0.20 | +0.08 | 12.3% | 291 | 12.3% | -0.94 | 7.01 | 6.86 | 7.17 | — |
| — | 0.12 | 0.14 | 0.13 | +0.06 | 12.4% | 292 | 12.4% | -0.97 | 7.89 | 7.66 | 8.12 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 12.5% | 292.5 | 12.5% | -0.98 | 8.38 | 8.16 | 8.60 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 12.7% | 293 | 12.7% | -0.99 | 8.88 | 8.67 | 9.09 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 13.0% | 294 | 13.0% | -1.00 | 9.86 | 9.63 | 10.08 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 13.4% | 295 | 13.4% | -1.00 | 10.93 | 10.77 | 11.08 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 13.9% | 296 | 13.9% | -1.00 | 11.86 | 11.64 | 12.08 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.5% | 297 | 14.5% | -1.00 | 12.87 | 12.66 | 13.08 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.8% | 297.5 | 14.8% | -1.00 | 13.37 | 13.16 | 13.58 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 299 | — | — | 14.87 | 14.66 | 15.08 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 301 | — | — | 16.87 | 16.66 | 17.08 | — |
| — | — | 0.02 | — | +0.00 | 17.3% | 303 | 17.3% | -1.00 | 18.87 | 18.66 | 19.08 | — |
| — | — | 0.02 | — | +0.00 | 17.3% | 305 | 17.3% | -1.00 | 20.87 | 20.66 | 21.08 | — |
| — | — | 0.02 | — | +0.00 | 16.7% | 308 | 16.7% | -1.00 | 23.87 | 23.66 | 24.08 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 311 | 16.3% | -1.00 | 26.87 | 26.66 | 27.08 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 314 | 16.1% | -1.00 | 29.87 | 29.66 | 30.08 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 317 | 16.2% | -1.00 | 32.87 | 32.66 | 33.08 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 320 | 16.5% | -1.00 | 35.87 | 35.66 | 36.08 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 324 | — | — | 39.87 | 39.66 | 40.08 | — |
| — | — | 0.01 | — | — | — | 328 | — | — | 43.87 | 43.66 | 44.08 | — |
| — | — | 0.01 | — | — | — | 332 | — | — | 47.87 | 47.66 | 48.08 | — |
| — | — | 0.01 | — | — | — | 336 | — | — | 51.87 | 51.66 | 52.08 | — |
| — | — | 0.01 | — | — | — | 340 | 20.6% | -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.