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 | |
| — | 28.10 | 31.15 | 29.62 | +0.85 | 61.5% | 257.5 | 61.5% | -0.15 | 2.08 | 1.70 | 2.46 | — |
| — | 25.90 | 28.75 | 27.32 | +0.83 | 61.1% | 260 | 61.1% | -0.17 | 2.45 | 2.11 | 2.79 | — |
| — | 24.00 | 27.05 | 25.52 | +0.81 | 60.7% | 262.5 | 60.7% | -0.19 | 2.92 | 2.44 | 3.40 | — |
| — | 22.20 | 24.75 | 23.48 | +0.78 | 60.4% | 265 | 60.4% | -0.22 | 3.40 | 2.80 | 4.00 | — |
| — | 20.05 | 23.20 | 21.62 | +0.75 | 60.1% | 267.5 | 60.1% | -0.25 | 4.05 | 3.45 | 4.65 | — |
| — | 18.05 | 21.80 | 19.93 | +0.72 | 59.8% | 270 | 59.8% | -0.28 | 4.88 | 4.35 | 5.40 | — |
| — | 17.10 | 19.40 | 18.25 | +0.69 | 59.6% | 272.5 | 59.6% | -0.31 | 5.65 | 4.40 | 6.90 | — |
| — | 15.30 | 17.75 | 16.52 | +0.66 | 59.4% | 275 | 59.4% | -0.34 | 6.50 | 5.10 | 7.90 | — |
| — | 13.65 | 16.20 | 14.93 | +0.62 | 59.2% | 277.5 | 59.2% | -0.38 | 7.53 | 6.70 | 8.35 | — |
| — | 12.65 | 14.85 | 13.75 | +0.59 | 59.0% | 280 | 59.0% | -0.41 | 8.53 | 7.80 | 9.25 | — |
| — | 11.00 | 13.90 | 12.45 | +0.55 | 58.9% | 282.5 | 58.9% | -0.45 | 9.70 | 9.05 | 10.35 | — |
| — | 9.60 | 12.60 | 11.10 | +0.52 | 58.8% | 285 | 58.8% | -0.49 | 10.78 | 9.70 | 11.85 | — |
| — | 8.50 | 11.40 | 9.95 | +0.48 | 58.7% | 287.5 | 58.7% | -0.52 | 12.20 | 11.00 | 13.40 | — |
| — | 8.10 | 9.50 | 8.80 | +0.44 | 58.7% | 290 | 58.7% | -0.56 | 13.35 | 12.00 | 14.70 | — |
| — | 7.10 | 8.55 | 7.83 | +0.41 | 58.7% | 292.5 | 58.7% | -0.59 | 15.00 | 13.60 | 16.40 | — |
| — | 5.70 | 7.60 | 6.65 | +0.38 | 58.7% | 295 | 58.7% | -0.63 | 16.93 | 15.75 | 18.10 | — |
| — | 5.55 | 6.85 | 6.20 | +0.34 | 58.7% | 297.5 | 58.7% | -0.66 | 18.90 | 17.55 | 20.25 | — |
| — | 4.90 | 6.10 | 5.50 | +0.31 | 58.7% | 300 | 58.7% | -0.69 | 20.50 | 19.65 | 21.35 | — |
| — | 3.45 | 5.30 | 4.38 | +0.28 | 58.8% | 302.5 | 58.8% | -0.72 | 22.30 | 21.00 | 23.60 | — |
| — | 3.75 | 4.60 | 4.17 | +0.26 | 58.9% | 305 | 58.9% | -0.75 | 24.05 | 22.95 | 25.15 | — |
| — | 3.25 | 3.95 | 3.60 | +0.23 | 59.0% | 307.5 | 59.0% | -0.77 | 25.93 | 24.30 | 27.55 | — |
| — | 2.92 | 3.40 | 3.16 | +0.21 | 59.1% | 310 | 59.1% | -0.80 | 28.10 | 26.95 | 29.25 | — |
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.