Spot 283.59
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 54.40 | 53.00 | +1.00 | 34.6% | 230 | 34.6% | -0.02 | 0.28 | 0.01 | 0.56 | — |
| 0 | 46.60 | 49.40 | 48.00 | +1.00 | 34.0% | 235 | 34.0% | -0.03 | 0.55 | 0.18 | 0.92 | 20 |
| — | 41.60 | 44.40 | 43.00 | +1.00 | 33.5% | 240 | 33.5% | -0.04 | 0.53 | 0.22 | 0.83 | — |
| — | 36.80 | 39.40 | 38.10 | +1.00 | 33.1% | 245 | 33.1% | -0.06 | 1.72 | 0.39 | 3.05 | — |
| — | 32.50 | 34.75 | 33.62 | +0.92 | 32.7% | 250 | 32.7% | -0.09 | 1.27 | 0.76 | 1.79 | — |
| — | 27.85 | 30.40 | 29.12 | +0.88 | 32.2% | 255 | 32.2% | -0.12 | 1.96 | 1.65 | 2.26 | — |
| — | 23.70 | 26.15 | 24.93 | +0.83 | 31.8% | 260 | 31.8% | -0.17 | 2.56 | 2.19 | 2.93 | — |
| — | 19.55 | 22.25 | 20.90 | +0.78 | 31.4% | 265 | 31.4% | -0.22 | 3.44 | 2.89 | 4.00 | — |
| — | 15.90 | 18.55 | 17.23 | +0.71 | 31.1% | 270 | 31.1% | -0.29 | 4.97 | 4.55 | 5.40 | — |
| — | 12.90 | 15.30 | 14.10 | +0.64 | 30.7% | 275 | 30.7% | -0.36 | 6.60 | 5.90 | 7.30 | — |
| — | 10.30 | 12.15 | 11.22 | +0.56 | 30.4% | 280 | 30.4% | -0.44 | 8.80 | 8.20 | 9.40 | — |
| — | 7.55 | 9.15 | 8.35 | +0.48 | 30.2% | 285 | 30.2% | -0.52 | 11.60 | 10.65 | 12.55 | — |
| — | 5.85 | 7.60 | 6.72 | +0.40 | 30.1% | 290 | 30.1% | -0.61 | 14.20 | 13.05 | 15.35 | — |
| — | 4.40 | 5.20 | 4.80 | +0.33 | 30.0% | 295 | 30.0% | -0.68 | 17.55 | 16.30 | 18.80 | — |
| — | 3.15 | 4.00 | 3.58 | +0.26 | 30.0% | 300 | 30.0% | -0.75 | 21.32 | 20.10 | 22.55 | — |
| — | 2.17 | 2.68 | 2.42 | +0.20 | 30.2% | 305 | 30.2% | -0.81 | 25.45 | 24.20 | 26.70 | — |
| — | 1.36 | 2.31 | 1.83 | +0.16 | 30.4% | 310 | 30.4% | -0.86 | 29.73 | 28.50 | 30.95 | — |
| — | 0.85 | 3.25 | 2.05 | — | — | 315 | 30.7% | -0.90 | 34.30 | 33.00 | 35.60 | — |
| — | 0.20 | 1.42 | 0.81 | +0.09 | 31.0% | 320 | 31.0% | -0.93 | 39.00 | 37.70 | 40.30 | — |
| — | 0.11 | 1.10 | 0.60 | +0.07 | 31.4% | 325 | 31.4% | -0.96 | 43.90 | 42.50 | 45.30 | — |
| — | 0.04 | 2.38 | 1.21 | +0.05 | 31.8% | 330 | 31.8% | -0.98 | 48.52 | 46.85 | 50.20 | — |
| — | — | 2.31 | — | +0.04 | 32.2% | 335 | 32.2% | -0.99 | 53.48 | 51.80 | 55.15 | — |
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.