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 | |
| — | 32.42 | 32.83 | 32.62 | — | — | 252 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 29.45 | 29.86 | 29.66 | — | — | 255 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 26.49 | 26.89 | 26.69 | +0.97 | 27.2% | 258 | 27.2% | -0.03 | 0.18 | 0.18 | 0.19 | — |
| — | 23.55 | 23.94 | 23.75 | +0.96 | 25.6% | 261 | 25.6% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 20.62 | 21.02 | 20.82 | +0.95 | 24.1% | 264 | 24.1% | -0.05 | 0.30 | 0.29 | 0.32 | — |
| — | 18.69 | 18.97 | 18.83 | +0.94 | 23.1% | 266 | 23.1% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 16.78 | 17.05 | 16.91 | +0.92 | 22.2% | 268 | 22.2% | -0.08 | 0.46 | 0.44 | 0.47 | — |
| — | 14.90 | 15.17 | 15.04 | +0.90 | 21.3% | 270 | 21.3% | -0.10 | 0.56 | 0.55 | 0.58 | — |
| — | 13.99 | 14.24 | 14.12 | +0.89 | 20.9% | 271 | 20.9% | -0.11 | 0.64 | 0.62 | 0.65 | — |
| — | 13.07 | 13.31 | 13.19 | +0.87 | 20.4% | 272 | 20.4% | -0.12 | 0.71 | 0.70 | 0.73 | — |
| — | 12.16 | 12.40 | 12.28 | — | — | 273 | 20.0% | -0.14 | 0.81 | 0.79 | 0.82 | — |
| — | 11.36 | 11.49 | 11.43 | — | — | 274 | — | — | 0.91 | 0.89 | 0.93 | — |
| — | 10.49 | 10.60 | 10.54 | +0.82 | 19.2% | 275 | — | — | 1.03 | 1.01 | 1.05 | — |
| — | 9.63 | 9.74 | 9.69 | — | — | 276 | — | — | 1.17 | 1.15 | 1.19 | — |
| — | 8.78 | 8.90 | 8.84 | — | — | 277 | — | — | 1.32 | 1.30 | 1.35 | — |
| — | 7.97 | 8.08 | 8.03 | +0.75 | 18.0% | 278 | 18.0% | -0.25 | 1.50 | 1.48 | 1.53 | 1,259 |
| 224 | 7.16 | 7.28 | 7.22 | +0.72 | 17.6% | 279 | 17.6% | -0.28 | 1.72 | 1.69 | 1.74 | — |
| — | 6.41 | 6.51 | 6.46 | +0.69 | 17.2% | 280 | 17.2% | -0.31 | 1.95 | 1.93 | 1.97 | — |
| — | 5.67 | 5.78 | 5.72 | +0.65 | 16.8% | 281 | 16.8% | -0.35 | 2.21 | 2.19 | 2.24 | — |
| — | 4.98 | 5.09 | 5.04 | +0.61 | 16.4% | 282 | 16.4% | -0.39 | 2.52 | 2.49 | 2.54 | — |
| — | 4.32 | 4.43 | 4.38 | +0.57 | 16.0% | 283 | 16.0% | -0.43 | 2.86 | 2.83 | 2.89 | — |
| — | 3.73 | 3.78 | 3.75 | +0.53 | 15.7% | 284 | 15.7% | -0.48 | 3.23 | 3.21 | 3.26 | — |
| — | 3.15 | 3.21 | 3.18 | +0.48 | 15.3% | 285 | 15.3% | -0.53 | 3.67 | 3.64 | 3.70 | — |
| — | 2.63 | 2.69 | 2.66 | +0.43 | 15.0% | 286 | 15.0% | -0.58 | 4.17 | 4.11 | 4.23 | — |
| — | 2.16 | 2.22 | 2.19 | +0.38 | 14.7% | 287 | 14.7% | -0.63 | 4.71 | 4.65 | 4.76 | — |
| — | 1.75 | 1.81 | 1.78 | +0.33 | 14.4% | 288 | 14.4% | -0.68 | 5.30 | 5.24 | 5.36 | — |
| — | 1.40 | 1.45 | 1.43 | +0.29 | 14.1% | 289 | 14.1% | -0.73 | 5.95 | 5.89 | 6.01 | — |
| — | 1.10 | 1.14 | 1.12 | +0.24 | 13.9% | 290 | 13.9% | -0.78 | 6.67 | 6.60 | 6.73 | — |
| — | 0.85 | 0.89 | 0.87 | +0.20 | 13.7% | 291 | 13.7% | -0.82 | 7.43 | 7.36 | 7.50 | — |
| — | 0.65 | 0.69 | 0.67 | +0.16 | 13.5% | 292 | 13.5% | -0.86 | 8.21 | 8.08 | 8.35 | — |
| — | 0.57 | 0.59 | 0.58 | +0.15 | 13.4% | 292.5 | 13.4% | -0.88 | 8.65 | 8.52 | 8.78 | — |
| — | 0.49 | 0.52 | 0.51 | +0.13 | 13.4% | 293 | 13.4% | -0.90 | 9.06 | 8.92 | 9.21 | — |
| — | 0.37 | 0.39 | 0.38 | +0.10 | 13.3% | 294 | 13.3% | -0.93 | 9.97 | 9.82 | 10.12 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 13.2% | 295 | 13.2% | -0.95 | 10.89 | 10.73 | 11.06 | — |
| — | 0.21 | 0.23 | 0.22 | +0.06 | 13.3% | 296 | 13.3% | -0.98 | 11.85 | 11.69 | 12.01 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 13.4% | 297 | 13.4% | -0.99 | 12.89 | 12.80 | 12.99 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 13.4% | 297.5 | 13.4% | -1.00 | 13.34 | 13.18 | 13.49 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 13.7% | 299 | 13.7% | -1.00 | 14.88 | 14.67 | 15.08 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 14.2% | 301 | 14.2% | -1.00 | 16.88 | 16.67 | 17.08 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 14.9% | 303 | 14.9% | -1.00 | 18.88 | 18.67 | 19.08 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 15.6% | 305 | 15.6% | -1.00 | 20.87 | 20.66 | 21.08 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 16.7% | 308 | 16.7% | -1.00 | 23.88 | 23.66 | 24.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.8% | 311 | 17.8% | -1.00 | 26.88 | 26.66 | 27.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.5% | 314 | 18.5% | -1.00 | 29.88 | 29.66 | 30.09 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 317 | 18.8% | -1.00 | 32.88 | 32.66 | 33.09 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 320 | 18.9% | -1.00 | 35.88 | 35.66 | 36.09 | — |
| — | — | 0.02 | — | — | — | 324 | — | — | 39.88 | 39.66 | 40.09 | — |
| — | — | 0.01 | — | — | — | 328 | — | — | 43.88 | 43.66 | 44.09 | — |
| — | — | 0.01 | — | — | — | 332 | — | — | 47.88 | 47.66 | 48.09 | — |
| — | — | 0.01 | — | — | — | 336 | — | — | 51.88 | 51.66 | 52.09 | — |
| — | — | 0.01 | — | — | — | 340 | — | — | 55.88 | 55.66 | 56.09 | — |
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.