Spot 284.82
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.80 | 96.00 | 94.40 | +1.00 | 63.4% | 190 | 63.4% | +0.00 | — | — | 0.25 | — |
| — | 87.80 | 91.00 | 89.40 | +1.00 | 63.4% | 195 | 63.4% | +0.00 | — | — | 2.15 | — |
| — | 82.80 | 85.90 | 84.35 | +1.00 | 62.7% | 200 | 62.7% | +0.00 | — | — | 2.15 | — |
| — | 72.90 | 75.60 | 74.25 | +1.00 | 60.1% | 210 | 60.1% | +0.00 | — | — | 2.15 | — |
| — | 62.80 | 65.90 | 64.35 | +1.00 | 56.7% | 220 | 56.7% | +0.00 | — | — | 0.05 | — |
| — | 52.90 | 55.90 | 54.40 | +1.00 | 53.2% | 230 | 53.2% | +0.00 | — | — | 2.15 | — |
| — | 43.20 | 45.80 | 44.50 | +1.00 | 50.2% | 240 | 50.2% | -0.00 | — | — | 2.15 | — |
| — | 32.90 | 35.80 | 34.35 | +1.00 | 47.5% | 250 | 47.5% | -0.00 | — | — | 2.15 | — |
| — | 23.00 | 25.90 | 24.45 | +0.99 | 45.1% | 260 | 45.1% | -0.01 | — | — | 0.80 | — |
| — | 13.00 | 16.10 | 14.55 | +0.89 | 42.7% | 270 | 42.7% | -0.11 | 0.42 | 0.05 | 0.80 | — |
| — | 4.80 | 6.80 | 5.80 | +0.58 | 40.7% | 280 | 40.7% | -0.42 | 1.23 | 0.95 | 1.50 | — |
| — | 0.15 | 2.00 | 1.07 | +0.22 | 41.6% | 290 | 41.6% | -0.78 | 7.10 | 5.70 | 8.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.05 | 42.9% | 300 | 42.9% | -0.95 | 15.90 | 14.40 | 17.40 | — |
| — | — | 0.15 | — | +0.01 | 43.4% | 310 | 43.4% | -1.00 | 25.80 | 24.30 | 27.30 | — |
| — | — | 2.15 | — | +0.00 | 44.0% | 320 | 44.0% | -1.00 | 35.75 | 34.20 | 37.30 | — |
| — | — | 0.50 | — | +0.00 | 44.7% | 330 | 44.7% | -1.00 | 45.80 | 44.30 | 47.30 | — |
| — | — | 0.05 | — | +0.00 | 45.6% | 340 | 45.6% | -1.00 | 55.95 | 54.60 | 57.30 | — |
| — | — | 2.15 | — | +0.00 | 46.4% | 350 | 46.4% | -1.00 | 65.90 | 64.50 | 67.30 | — |
| — | — | 1.10 | — | +0.00 | 47.4% | 360 | 47.4% | -1.00 | 75.90 | 74.50 | 77.30 | — |
| — | — | 1.10 | — | +0.00 | 48.5% | 370 | 48.5% | -1.00 | 85.90 | 84.50 | 87.30 | — |
| — | — | 2.15 | — | +0.00 | 49.8% | 380 | 49.8% | -1.00 | 95.90 | 94.50 | 97.30 | — |
| — | — | 0.05 | — | +0.00 | 51.1% | 390 | 51.1% | -1.00 | 105.80 | 104.30 | 107.30 | — |
| — | — | 0.30 | — | +0.00 | 52.2% | 400 | 52.2% | -1.00 | 115.85 | 114.40 | 117.30 | — |
| — | — | 0.05 | — | +0.00 | 53.1% | 410 | 53.1% | -1.00 | 125.75 | 124.20 | 127.30 | — |
| — | — | 2.15 | — | +0.00 | 53.9% | 420 | 53.9% | -1.00 | 135.90 | 134.50 | 137.30 | — |
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.