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 | |
| — | 89.60 | 92.70 | 91.15 | +0.97 | 43.6% | 195 | 43.6% | -0.03 | — | — | 2.60 | — |
| — | 84.80 | 87.70 | 86.25 | +0.97 | 42.5% | 200 | 42.5% | -0.03 | — | — | 2.70 | — |
| — | 75.30 | 78.30 | 76.80 | +0.96 | 40.4% | 210 | 40.4% | -0.04 | 1.70 | 0.30 | 3.10 | — |
| — | 66.50 | 69.00 | 67.75 | +0.94 | 38.6% | 220 | 38.6% | -0.06 | 1.98 | 0.55 | 3.40 | — |
| — | 56.90 | 59.90 | 58.40 | +0.90 | 37.0% | 230 | 37.0% | -0.10 | 2.80 | 1.70 | 3.90 | — |
| — | 48.30 | 51.60 | 49.95 | +0.86 | 35.6% | 240 | 35.6% | -0.14 | 3.85 | 2.70 | 5.00 | — |
| — | 40.20 | 43.50 | 41.85 | +0.80 | 34.5% | 250 | 34.5% | -0.20 | 5.25 | 4.40 | 6.10 | — |
| — | 32.80 | 36.20 | 34.50 | +0.73 | 33.6% | 260 | 33.6% | -0.27 | 7.80 | 6.80 | 8.80 | — |
| — | 26.80 | 28.90 | 27.85 | +0.65 | 32.9% | 270 | 32.9% | -0.35 | 10.95 | 9.60 | 12.30 | — |
| — | 20.10 | 23.70 | 21.90 | +0.57 | 32.4% | 280 | 32.4% | -0.44 | 15.20 | 13.80 | 16.60 | — |
| — | 15.50 | 18.60 | 17.05 | +0.48 | 32.0% | 290 | 32.0% | -0.53 | 20.65 | 19.50 | 21.80 | — |
| — | 12.20 | 14.40 | 13.30 | +0.40 | 31.7% | 300 | 31.7% | -0.62 | 26.35 | 24.80 | 27.90 | — |
| — | 9.00 | 11.30 | 10.15 | +0.32 | 31.5% | 310 | 31.5% | -0.70 | 33.55 | 32.20 | 34.90 | — |
| — | 5.70 | 8.40 | 7.05 | +0.25 | 31.4% | 320 | 31.4% | -0.77 | 40.65 | 38.90 | 42.40 | — |
| — | 4.80 | 5.60 | 5.20 | +0.20 | 31.3% | 330 | 31.3% | -0.84 | 48.90 | 47.30 | 50.50 | — |
| — | 2.40 | 4.50 | 3.45 | +0.15 | 31.4% | 340 | 31.4% | -0.89 | 57.75 | 56.20 | 59.30 | — |
| — | 1.80 | 2.60 | 2.20 | +0.11 | 31.5% | 350 | 31.5% | -0.93 | 67.05 | 65.60 | 68.50 | — |
| — | 0.75 | 2.30 | 1.52 | +0.08 | 31.6% | 360 | 31.6% | -0.96 | 76.60 | 75.20 | 78.00 | — |
| — | 0.60 | 1.85 | 1.23 | +0.06 | 31.8% | 370 | 31.8% | -0.98 | 86.20 | 84.70 | 87.70 | — |
| — | — | 3.00 | — | +0.04 | 32.0% | 380 | 32.0% | -0.99 | 96.20 | 94.80 | 97.60 | — |
| — | 0.15 | 2.75 | 1.45 | +0.03 | 32.2% | 390 | 32.2% | -0.99 | 106.10 | 104.70 | 107.50 | — |
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.