Spot 284.91
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.40 | 29.20 | 27.80 | +0.98 | 94.1% | 257.5 | 94.1% | -0.02 | 0.20 | 0.07 | 0.34 | — |
| — | 23.20 | 26.10 | 24.65 | +0.97 | 92.2% | 260 | 92.2% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 20.80 | 24.30 | 22.55 | +0.96 | 90.1% | 262.5 | 90.1% | -0.04 | 0.30 | 0.05 | 0.56 | — |
| — | 18.95 | 21.40 | 20.18 | +0.95 | 87.7% | 265 | 87.7% | -0.05 | 0.45 | 0.15 | 0.75 | — |
| — | 16.00 | 18.80 | 17.40 | +0.93 | 85.1% | 267.5 | 85.1% | -0.07 | 0.49 | 0.09 | 0.90 | — |
| — | 14.30 | 16.80 | 15.55 | +0.90 | 82.7% | 270 | 82.7% | -0.10 | 0.52 | 0.38 | 0.65 | — |
| — | 11.20 | 14.35 | 12.78 | +0.86 | 80.3% | 272.5 | 80.3% | -0.14 | 0.85 | 0.50 | 1.21 | — |
| — | 9.00 | 12.10 | 10.55 | +0.81 | 78.1% | 275 | 78.1% | -0.19 | 1.15 | 0.90 | 1.39 | — |
| — | 7.35 | 10.05 | 8.70 | +0.76 | 76.1% | 277.5 | 76.1% | -0.25 | 1.73 | 1.15 | 2.31 | — |
| — | 5.80 | 7.55 | 6.67 | +0.68 | 74.3% | 280 | 74.3% | -0.32 | 2.48 | 1.82 | 3.15 | — |
| — | 3.95 | 6.10 | 5.03 | +0.60 | 72.7% | 282.5 | 72.7% | -0.40 | 3.25 | 2.90 | 3.60 | — |
| — | 3.05 | 5.00 | 4.03 | +0.51 | 71.3% | 285 | 71.3% | -0.50 | 4.55 | 3.50 | 5.60 | — |
| — | 1.90 | 3.65 | 2.77 | +0.41 | 70.4% | 287.5 | 70.4% | -0.59 | 5.60 | 4.10 | 7.10 | — |
| — | 1.55 | 2.30 | 1.93 | +0.32 | 69.9% | 290 | 69.9% | -0.68 | 7.33 | 5.85 | 8.80 | — |
| — | 0.61 | 1.67 | 1.14 | +0.24 | 70.0% | 292.5 | 70.0% | -0.76 | 9.43 | 8.00 | 10.85 | — |
| — | 0.50 | 1.22 | 0.86 | +0.18 | 70.9% | 295 | 70.9% | -0.82 | 11.40 | 9.95 | 12.85 | — |
| — | 0.27 | 1.00 | 0.64 | +0.13 | 72.5% | 297.5 | 72.5% | -0.87 | 13.50 | 12.00 | 15.00 | — |
| — | 0.35 | 0.55 | 0.45 | +0.10 | 75.0% | 300 | 75.0% | -0.90 | 15.68 | 14.05 | 17.30 | — |
| — | 0.01 | 0.46 | 0.23 | +0.08 | 78.5% | 302.5 | 78.5% | -0.93 | 17.57 | 16.20 | 18.95 | — |
| — | — | 0.41 | — | +0.06 | 82.9% | 305 | 82.9% | -0.94 | 20.48 | 19.20 | 21.75 | — |
| — | — | 1.04 | — | +0.05 | 87.8% | 307.5 | 87.8% | -0.95 | 22.68 | 21.50 | 23.85 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 93.1% | 310 | 93.1% | -0.96 | 25.35 | 23.65 | 27.05 | — |
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.