Spot 283.08
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.40 | 55.05 | 53.73 | +1.00 | 40.7% | 230 | 40.7% | +0.00 | — | — | 0.15 | — |
| — | 47.45 | 49.80 | 48.62 | +1.00 | 39.8% | 235 | 39.8% | +0.00 | — | — | 2.13 | — |
| — | 45.05 | 47.35 | 46.20 | +1.00 | 39.6% | 237.5 | 39.6% | +0.00 | — | — | 2.13 | — |
| — | 42.35 | 45.05 | 43.70 | +1.00 | 39.8% | 240 | 39.8% | +0.00 | — | — | 0.01 | — |
| — | 39.95 | 42.35 | 41.15 | +1.00 | 40.9% | 242.5 | 40.9% | +0.00 | — | — | 0.25 | — |
| — | 37.45 | 39.85 | 38.65 | +1.00 | 43.9% | 245 | 43.9% | +0.00 | — | — | 2.13 | — |
| — | 34.80 | 37.35 | 36.08 | +1.00 | 48.9% | 247.5 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 32.60 | 35.10 | 33.85 | +1.00 | 54.6% | 250 | 54.6% | -0.00 | — | — | 0.25 | — |
| — | 30.00 | 32.35 | 31.18 | +1.00 | 58.7% | 252.5 | 58.7% | -0.00 | — | — | 0.09 | — |
| — | 27.55 | 29.85 | 28.70 | +1.00 | 59.1% | 255 | 59.1% | -0.00 | — | — | 0.01 | — |
| — | 24.95 | 27.60 | 26.27 | +1.00 | 56.8% | 257.5 | 56.8% | -0.00 | — | — | 0.20 | — |
| — | 22.40 | 25.10 | 23.75 | +1.00 | 54.5% | 260 | 54.5% | -0.00 | — | — | 0.22 | — |
| — | 19.90 | 22.60 | 21.25 | +1.00 | 53.1% | 262.5 | 53.1% | -0.00 | — | — | 0.25 | — |
| — | 17.45 | 18.75 | 18.10 | +0.99 | 50.9% | 265 | 50.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 14.95 | 17.65 | 16.30 | +0.99 | 47.8% | 267.5 | 47.8% | -0.01 | — | — | 0.25 | — |
| — | 12.60 | 15.20 | 13.90 | +0.98 | 43.9% | 270 | 43.9% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 10.10 | 12.75 | 11.43 | +0.97 | 39.9% | 272.5 | 39.9% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 7.70 | 9.95 | 8.82 | +0.94 | 36.9% | 275 | 36.9% | -0.06 | 0.35 | 0.07 | 0.63 | — |
| — | 5.35 | 8.00 | 6.67 | +0.87 | 35.2% | 277.5 | 35.2% | -0.13 | 0.38 | 0.29 | 0.46 | — |
| — | 3.45 | 5.30 | 4.38 | +0.74 | 34.5% | 280 | 34.5% | -0.26 | 0.74 | 0.59 | 0.89 | — |
| — | 1.88 | 2.60 | 2.24 | +0.58 | 34.3% | 282.5 | 34.3% | -0.43 | 1.60 | 1.40 | 1.80 | — |
| 582 | 1.05 | 1.39 | 1.22 | +0.38 | 34.5% | 285 | 34.5% | -0.62 | 2.98 | 2.10 | 3.85 | 2 |
| — | 0.27 | 0.84 | 0.56 | +0.21 | 35.0% | 287.5 | 35.0% | -0.79 | 4.50 | 3.20 | 5.80 | — |
| — | 0.02 | 0.37 | 0.20 | +0.10 | 35.4% | 290 | 35.4% | -0.89 | 6.58 | 5.35 | 7.80 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 35.7% | 292.5 | 35.7% | -0.96 | 8.88 | 7.50 | 10.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 36.4% | 295 | 36.4% | -0.99 | 11.35 | 10.00 | 12.70 | — |
| — | — | 0.38 | — | +0.01 | 38.7% | 297.5 | 38.7% | -1.00 | 13.78 | 12.50 | 15.05 | — |
| — | — | 0.21 | — | +0.00 | 42.8% | 300 | 42.8% | -1.00 | 16.40 | 15.00 | 17.80 | — |
| — | — | 0.26 | — | +0.00 | 48.9% | 302.5 | 48.9% | -1.00 | 18.88 | 17.50 | 20.25 | — |
| — | — | 0.04 | — | +0.01 | 56.1% | 305 | 56.1% | -1.00 | 21.45 | 20.25 | 22.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 64.5% | 310 | 64.5% | -1.00 | 26.32 | 25.00 | 27.65 | — |
| — | — | 2.13 | — | +0.00 | 57.0% | 315 | 57.0% | -1.00 | 31.35 | 30.00 | 32.70 | — |
| — | — | 2.13 | — | +0.00 | 45.4% | 320 | 45.4% | -1.00 | 36.33 | 35.00 | 37.65 | — |
| — | — | 2.13 | — | +0.00 | 39.9% | 325 | 39.9% | -1.00 | 41.33 | 40.00 | 42.65 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 330 | 38.8% | -1.00 | 46.45 | 45.25 | 47.65 | — |
| — | — | 2.13 | — | +0.00 | 38.8% | 335 | 38.8% | -1.00 | 51.30 | 50.00 | 52.60 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 340 | 38.9% | -1.00 | 56.33 | 55.00 | 57.65 | — |
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.