Spot 284.36
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 28.80 | 27.45 | +0.93 | 74.2% | 257.5 | 74.2% | -0.07 | 0.51 | 0.35 | 0.66 | — |
| — | 23.75 | 26.90 | 25.32 | +0.92 | 72.8% | 260 | 72.8% | -0.08 | 0.52 | 0.28 | 0.75 | — |
| — | 21.40 | 24.45 | 22.93 | +0.90 | 71.6% | 262.5 | 71.6% | -0.10 | 0.77 | 0.52 | 1.02 | — |
| — | 19.10 | 22.25 | 20.68 | +0.87 | 70.5% | 265 | 70.5% | -0.13 | 0.96 | 0.74 | 1.19 | — |
| — | 16.90 | 20.05 | 18.48 | +0.84 | 69.5% | 267.5 | 69.5% | -0.16 | 1.34 | 0.82 | 1.87 | — |
| — | 15.15 | 17.80 | 16.48 | +0.81 | 68.7% | 270 | 68.7% | -0.19 | 1.80 | 1.41 | 2.19 | — |
| — | 13.30 | 15.80 | 14.55 | +0.76 | 68.0% | 272.5 | 68.0% | -0.23 | 2.19 | 1.68 | 2.69 | — |
| — | 11.55 | 13.70 | 12.62 | +0.72 | 67.3% | 275 | 67.3% | -0.28 | 3.00 | 2.29 | 3.70 | — |
| — | 9.60 | 12.05 | 10.82 | +0.67 | 66.8% | 277.5 | 66.8% | -0.33 | 3.75 | 2.80 | 4.70 | — |
| — | 8.00 | 10.50 | 9.25 | +0.62 | 66.3% | 280 | 66.3% | -0.38 | 4.60 | 4.20 | 5.00 | — |
| — | 6.50 | 9.05 | 7.78 | +0.56 | 65.8% | 282.5 | 65.8% | -0.44 | 5.33 | 4.35 | 6.30 | — |
| — | 5.40 | 7.65 | 6.53 | +0.50 | 65.4% | 285 | 65.4% | -0.50 | 6.85 | 6.15 | 7.55 | — |
| — | 4.50 | 6.15 | 5.33 | +0.44 | 65.0% | 287.5 | 65.0% | -0.56 | 8.22 | 6.95 | 9.50 | — |
| — | 3.35 | 5.30 | 4.33 | +0.39 | 64.7% | 290 | 64.7% | -0.62 | 9.38 | 8.10 | 10.65 | — |
| — | 3.25 | 4.45 | 3.85 | +0.33 | 64.3% | 292.5 | 64.3% | -0.67 | 11.30 | 10.10 | 12.50 | — |
| — | 2.70 | 3.90 | 3.30 | +0.27 | 64.0% | 295 | 64.0% | -0.73 | 13.15 | 12.05 | 14.25 | — |
| — | 1.87 | 2.68 | 2.27 | +0.23 | 63.7% | 297.5 | 63.7% | -0.77 | 14.95 | 13.30 | 16.60 | — |
| — | 1.60 | 2.01 | 1.80 | +0.19 | 63.5% | 300 | 63.5% | -0.81 | 17.20 | 16.00 | 18.40 | — |
| — | 0.67 | 1.70 | 1.19 | +0.15 | 63.3% | 302.5 | 63.3% | -0.85 | 19.38 | 17.70 | 21.05 | 22 |
| 71 | 0.83 | 1.53 | 1.18 | +0.12 | 63.1% | 305 | 63.1% | -0.89 | 21.70 | 20.20 | 23.20 | 15 |
| 23 | 0.62 | 1.35 | 0.98 | +0.09 | 62.9% | 307.5 | 62.9% | -0.91 | 23.77 | 22.15 | 25.40 | 42 |
| — | 0.43 | 0.75 | 0.59 | +0.07 | 62.8% | 310 | 62.8% | -0.93 | 26.20 | 24.75 | 27.65 | — |
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.