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 | |
| — | 51.90 | 54.70 | 53.30 | +1.00 | 34.3% | 230 | 34.3% | +0.00 | — | — | 0.15 | — |
| — | 46.70 | 49.40 | 48.05 | +1.00 | 33.4% | 235 | 33.4% | +0.00 | — | — | 2.13 | — |
| — | 44.10 | 46.90 | 45.50 | +1.00 | 33.0% | 237.5 | 33.0% | +0.00 | — | — | 2.13 | — |
| — | 41.90 | 44.70 | 43.30 | +1.00 | 32.7% | 240 | 32.7% | +0.00 | — | — | 0.02 | — |
| — | 39.05 | 41.90 | 40.48 | +1.00 | 32.4% | 242.5 | 32.4% | +0.00 | — | — | 0.40 | — |
| — | 36.60 | 39.40 | 38.00 | +1.00 | 32.3% | 245 | 32.3% | +0.00 | — | — | 1.90 | — |
| — | 34.30 | 36.90 | 35.60 | +1.00 | 32.4% | 247.5 | 32.4% | +0.00 | — | — | 0.08 | — |
| — | 32.70 | 34.25 | 33.48 | +1.00 | 32.9% | 250 | 32.9% | +0.00 | — | — | 0.05 | — |
| — | 29.10 | 32.55 | 30.82 | — | — | 252.5 | 33.9% | -0.00 | — | — | 0.07 | — |
| — | 26.85 | 30.05 | 28.45 | +1.00 | 35.5% | 255 | 35.5% | -0.00 | — | — | 0.07 | — |
| — | 24.10 | 27.55 | 25.82 | +1.00 | 37.5% | 257.5 | 37.5% | -0.00 | — | — | 0.05 | — |
| — | 22.70 | 24.80 | 23.75 | +1.00 | 39.2% | 260 | 39.2% | -0.00 | — | — | 0.06 | — |
| — | 19.15 | 22.40 | 20.77 | +1.00 | 39.9% | 262.5 | 39.9% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 17.25 | 19.40 | 18.32 | +1.00 | 39.4% | 265 | 39.4% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 14.40 | 17.40 | 15.90 | +1.00 | 37.9% | 267.5 | 37.9% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 12.40 | 14.90 | 13.65 | +1.00 | 36.1% | 270 | 36.1% | -0.05 | 0.20 | 0.13 | 0.27 | — |
| — | 9.45 | 12.20 | 10.82 | +1.00 | 34.4% | 272.5 | — | — | 0.34 | 0.21 | 0.46 | — |
| — | 7.35 | 9.25 | 8.30 | +0.99 | 33.3% | 275 | 33.3% | -0.16 | 0.61 | 0.50 | 0.72 | — |
| — | 5.20 | 6.60 | 5.90 | — | — | 277.5 | — | — | 1.00 | 0.84 | 1.16 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 280 | — | — | 1.82 | 1.60 | 2.05 | — |
| — | 1.70 | 2.50 | 2.10 | — | — | 282.5 | — | — | 3.06 | 2.68 | 3.45 | — |
| — | 1.01 | 1.53 | 1.27 | +0.34 | 31.8% | 285 | — | — | 4.55 | 3.50 | 5.60 | — |
| — | 0.38 | 0.77 | 0.57 | — | — | 287.5 | — | — | 6.95 | 5.85 | 8.05 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 290 | — | — | 8.45 | 7.15 | 9.75 | — |
| — | 0.04 | 0.24 | 0.14 | +0.05 | 31.3% | 292.5 | — | — | 10.97 | 9.90 | 12.05 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 295 | — | — | 13.68 | 12.35 | 15.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 31.6% | 297.5 | — | — | 15.82 | 14.80 | 16.85 | — |
| — | — | 0.01 | — | — | — | 300 | — | — | 18.70 | 17.50 | 19.90 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 40.1% | 305 | 40.1% | -1.00 | 23.65 | 22.30 | 25.00 | — |
| — | — | 0.24 | — | +0.00 | 40.3% | 310 | 40.3% | -1.00 | 28.55 | 27.30 | 29.80 | — |
| — | — | 0.05 | — | +0.00 | 40.3% | 315 | 40.3% | -1.00 | 33.70 | 32.30 | 35.10 | — |
| — | — | 0.08 | — | +0.00 | 41.3% | 320 | 41.3% | -1.00 | 38.67 | 37.30 | 40.05 | — |
| — | — | 2.13 | — | +0.00 | 42.3% | 325 | 42.3% | -1.00 | 43.67 | 42.30 | 45.05 | — |
| — | — | 0.88 | — | +0.00 | 43.2% | 330 | 43.2% | -1.00 | 48.70 | 47.30 | 50.10 | — |
| — | — | 0.25 | — | +0.00 | 44.2% | 335 | 44.2% | -1.00 | 53.67 | 52.30 | 55.05 | — |
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.