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 | 50.2% | 230 | 50.2% | -0.00 | — | — | 0.75 | — |
| — | 46.70 | 49.40 | 48.05 | +1.00 | 45.1% | 235 | 45.1% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 44.15 | 46.90 | 45.52 | +1.00 | 42.9% | 237.5 | 42.9% | -0.00 | — | — | 0.14 | — |
| — | 41.60 | 45.05 | 43.33 | +1.00 | 40.9% | 240 | 40.9% | -0.01 | — | — | 0.34 | — |
| — | 39.10 | 41.90 | 40.50 | +1.00 | 39.2% | 242.5 | 39.2% | -0.01 | — | — | 0.95 | — |
| — | 36.60 | 39.40 | 38.00 | +1.00 | 37.7% | 245 | 37.7% | -0.01 | — | — | 0.19 | — |
| — | 34.10 | 36.90 | 35.50 | +1.00 | 36.3% | 247.5 | 36.3% | -0.01 | — | — | 2.20 | — |
| — | 31.85 | 34.60 | 33.23 | +1.00 | 35.2% | 250 | 35.2% | -0.01 | 0.11 | 0.08 | 0.14 | — |
| — | 29.15 | 31.90 | 30.52 | +1.00 | 34.1% | 252.5 | 34.1% | -0.02 | 0.11 | 0.03 | 0.19 | — |
| — | 26.90 | 30.05 | 28.48 | +1.00 | 33.2% | 255 | 33.2% | -0.02 | 0.33 | 0.14 | 0.51 | — |
| — | 24.15 | 26.90 | 25.52 | +1.00 | 32.3% | 257.5 | 32.3% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 21.55 | 24.40 | 22.98 | +1.00 | 31.5% | 260 | 31.5% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 19.10 | 22.55 | 20.82 | +1.00 | 30.8% | 262.5 | 30.8% | -0.06 | 0.40 | 0.27 | 0.53 | — |
| — | 16.85 | 19.40 | 18.12 | +1.00 | 30.1% | 265 | 30.1% | -0.09 | 0.59 | 0.40 | 0.79 | — |
| — | 14.10 | 17.55 | 15.82 | +1.00 | 29.5% | 267.5 | 29.5% | -0.12 | 0.88 | 0.73 | 1.02 | — |
| — | 11.95 | 14.20 | 13.07 | +0.97 | 29.0% | 270 | 29.0% | -0.16 | 1.26 | 1.04 | 1.49 | — |
| — | 10.00 | 12.55 | 11.28 | +0.88 | 28.5% | 272.5 | 28.5% | -0.21 | 1.80 | 1.50 | 2.10 | — |
| — | 8.10 | 9.70 | 8.90 | +0.76 | 28.0% | 275 | 28.0% | -0.27 | 2.41 | 2.07 | 2.75 | — |
| — | 7.25 | 8.00 | 7.62 | +0.65 | 27.7% | 277.5 | 27.7% | -0.35 | 3.57 | 2.74 | 4.40 | — |
| — | 5.20 | 6.40 | 5.80 | +0.58 | 27.4% | 280 | 27.4% | -0.43 | 4.42 | 3.40 | 5.45 | — |
| — | 4.30 | 5.25 | 4.78 | +0.49 | 27.1% | 282.5 | 27.1% | -0.51 | 5.65 | 4.75 | 6.55 | — |
| — | 3.10 | 4.15 | 3.62 | +0.41 | 27.0% | 285 | — | — | 6.78 | 5.50 | 8.05 | — |
| — | 2.27 | 3.05 | 2.66 | — | — | 287.5 | 26.9% | -0.67 | 8.45 | 7.25 | 9.65 | — |
| — | 1.78 | 2.08 | 1.93 | +0.26 | 26.8% | 290 | 26.8% | -0.74 | 10.28 | 9.00 | 11.55 | — |
| — | 1.09 | 1.59 | 1.34 | +0.20 | 26.8% | 292.5 | 26.8% | -0.81 | 12.40 | 11.40 | 13.40 | — |
| — | 0.80 | 1.26 | 1.03 | +0.15 | 26.9% | 295 | — | — | 14.05 | 12.60 | 15.50 | — |
| — | 0.46 | 0.86 | 0.66 | +0.11 | 27.0% | 297.5 | 27.0% | -0.90 | 16.52 | 15.40 | 17.65 | — |
| — | 0.32 | 0.50 | 0.41 | +0.08 | 27.3% | 300 | 27.3% | -0.93 | 18.88 | 17.55 | 20.20 | — |
| — | 0.04 | 0.58 | 0.31 | +0.06 | 27.6% | 302.5 | — | — | 21.00 | 19.90 | 22.10 | — |
| — | — | 0.31 | — | +0.04 | 28.0% | 305 | 28.0% | -0.98 | 23.73 | 22.35 | 25.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 28.4% | 307.5 | — | — | 26.23 | 24.85 | 27.60 | — |
| — | — | 0.58 | — | +0.02 | 29.0% | 310 | 29.0% | -0.99 | 28.57 | 27.30 | 29.85 | — |
| — | 0.01 | 0.75 | 0.38 | +0.01 | 30.4% | 315 | 30.4% | -1.00 | 33.67 | 32.30 | 35.05 | — |
| — | — | 0.43 | — | +0.01 | 32.1% | 320 | 32.1% | -1.00 | 38.70 | 37.30 | 40.10 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 325 | 34.2% | -1.00 | 43.70 | 42.30 | 45.10 | — |
| — | — | 1.24 | — | +0.00 | 36.5% | 330 | 36.5% | -1.00 | 48.70 | 47.30 | 50.10 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 335 | 38.9% | -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.