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 | |
| — | 52.45 | 55.05 | 53.75 | +1.00 | 35.9% | 230 | 35.9% | -0.00 | — | — | 0.20 | — |
| — | 47.45 | 50.05 | 48.75 | +1.00 | 34.5% | 235 | 34.5% | -0.00 | — | — | 0.10 | — |
| — | 45.15 | 47.80 | 46.48 | +1.00 | 33.8% | 237.5 | 33.8% | -0.00 | — | — | 2.14 | — |
| — | 42.65 | 45.30 | 43.98 | +1.00 | 33.1% | 240 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 40.20 | 42.80 | 41.50 | +1.00 | 32.5% | 242.5 | 32.5% | -0.00 | — | — | 2.15 | — |
| — | 37.70 | 40.30 | 39.00 | +1.00 | 31.9% | 245 | 31.9% | -0.00 | — | — | 0.13 | — |
| — | 35.00 | 37.80 | 36.40 | +1.00 | 31.3% | 247.5 | 31.3% | -0.00 | — | — | 1.39 | — |
| — | 32.45 | 35.10 | 33.77 | +1.00 | 30.8% | 250 | 30.8% | -0.00 | — | — | 0.20 | — |
| — | 30.25 | 32.65 | 31.45 | +1.00 | 30.2% | 252.5 | 30.2% | -0.00 | — | — | 2.17 | — |
| — | 27.55 | 30.15 | 28.85 | +0.99 | 29.8% | 255 | 29.8% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 25.20 | 27.90 | 26.55 | +0.99 | 29.3% | 257.5 | 29.3% | -0.01 | — | — | 1.14 | — |
| — | 22.60 | 25.25 | 23.93 | +0.98 | 28.9% | 260 | 28.9% | -0.02 | 0.26 | 0.07 | 0.44 | — |
| — | 20.25 | 23.00 | 21.62 | +0.97 | 28.6% | 262.5 | 28.6% | -0.03 | 0.27 | 0.13 | 0.41 | — |
| — | 17.85 | 20.40 | 19.12 | +0.95 | 28.2% | 265 | 28.2% | -0.05 | 0.31 | 0.07 | 0.55 | — |
| — | 15.55 | 18.30 | 16.93 | +0.92 | 28.0% | 267.5 | 28.0% | -0.08 | 0.43 | 0.27 | 0.60 | — |
| — | 13.50 | 16.00 | 14.75 | +0.88 | 27.7% | 270 | 27.7% | -0.12 | 0.72 | 0.53 | 0.91 | — |
| — | 10.90 | 13.55 | 12.22 | +0.84 | 27.5% | 272.5 | 27.5% | -0.16 | 1.02 | 0.76 | 1.28 | — |
| — | 9.20 | 11.50 | 10.35 | +0.78 | 27.3% | 275 | 27.3% | -0.22 | 1.56 | 1.12 | 2.01 | — |
| — | 7.40 | 9.35 | 8.38 | +0.71 | 27.2% | 277.5 | 27.2% | -0.29 | 2.10 | 1.71 | 2.49 | — |
| — | 5.75 | 7.65 | 6.70 | +0.63 | 27.0% | 280 | 27.0% | -0.37 | 3.00 | 2.60 | 3.40 | — |
| — | 4.55 | 5.35 | 4.95 | +0.55 | 26.9% | 282.5 | 26.9% | -0.45 | 4.28 | 3.60 | 4.95 | — |
| — | 3.35 | 4.85 | 4.10 | +0.46 | 26.9% | 285 | 26.9% | -0.55 | 5.17 | 4.65 | 5.70 | — |
| — | 2.43 | 3.65 | 3.04 | +0.37 | 26.9% | 287.5 | 26.9% | -0.64 | 6.92 | 6.05 | 7.80 | — |
| — | 1.64 | 2.15 | 1.90 | +0.29 | 26.9% | 290 | 26.9% | -0.72 | 8.35 | 7.30 | 9.40 | — |
| — | 1.18 | 1.50 | 1.34 | +0.22 | 26.9% | 292.5 | 26.9% | -0.79 | 10.07 | 8.90 | 11.25 | — |
| — | 0.65 | 1.12 | 0.89 | +0.16 | 27.0% | 295 | 27.0% | -0.85 | 11.97 | 10.60 | 13.35 | — |
| — | 0.34 | 1.07 | 0.70 | +0.12 | 27.0% | 297.5 | 27.0% | -0.89 | 14.20 | 12.80 | 15.60 | — |
| — | 0.15 | 0.59 | 0.37 | +0.08 | 27.2% | 300 | 27.2% | -0.93 | 16.50 | 15.15 | 17.85 | — |
| — | 0.09 | 0.45 | 0.27 | +0.05 | 27.3% | 302.5 | 27.3% | -0.96 | 18.88 | 17.55 | 20.20 | — |
| — | — | 0.40 | — | +0.04 | 27.4% | 305 | 27.4% | -0.98 | 21.38 | 20.00 | 22.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 27.6% | 307.5 | 27.6% | -0.99 | 24.45 | 22.75 | 26.15 | — |
| — | — | 0.30 | — | +0.01 | 27.8% | 310 | 27.8% | -1.00 | 26.38 | 25.00 | 27.75 | — |
| — | — | 1.77 | — | +0.01 | 28.3% | 315 | 28.3% | -1.00 | 31.32 | 30.00 | 32.65 | — |
| — | — | 0.75 | — | +0.00 | 28.8% | 320 | 28.8% | -1.00 | 36.48 | 35.00 | 37.95 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 325 | 29.3% | -1.00 | 41.45 | 40.25 | 42.65 | — |
| — | — | 1.02 | — | +0.00 | 29.9% | 330 | 29.9% | -1.00 | 46.52 | 45.25 | 47.80 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 335 | 30.5% | -1.00 | 51.73 | 50.25 | 53.20 | — |
| — | — | 2.13 | — | +0.00 | 31.1% | 340 | 31.1% | -1.00 | 56.38 | 55.00 | 57.75 | — |
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.