Spot 283.16
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 58.65 | 55.88 | +0.99 | 96.1% | 227.5 | 96.1% | -0.01 | — | — | 0.27 | — |
| — | 49.80 | 55.90 | 52.85 | — | — | 230 | 92.7% | -0.01 | — | — | 0.83 | — |
| — | 48.10 | 54.95 | 51.52 | +0.99 | 88.9% | 232.5 | 88.9% | -0.01 | — | — | 1.51 | — |
| — | 45.60 | 52.45 | 49.02 | +0.99 | 84.9% | 235 | 84.9% | -0.01 | — | — | 1.71 | — |
| — | 42.75 | 50.00 | 46.38 | +0.99 | 81.0% | 237.5 | 81.0% | -0.01 | — | — | 1.51 | — |
| — | 42.10 | 46.20 | 44.15 | +0.99 | 77.3% | 240 | 77.3% | -0.01 | — | — | 0.55 | — |
| — | 38.10 | 43.70 | 40.90 | +0.99 | 73.8% | 242.5 | 73.8% | -0.01 | — | — | 1.35 | — |
| — | 35.65 | 42.50 | 39.08 | +0.99 | 70.8% | 245 | 70.8% | -0.01 | — | — | 0.26 | — |
| — | 33.40 | 39.40 | 36.40 | +0.99 | 68.3% | 247.5 | 68.3% | -0.01 | — | — | 1.71 | — |
| — | 32.25 | 36.20 | 34.23 | +0.98 | 66.4% | 250 | 66.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 28.20 | 35.10 | 31.65 | +0.98 | 64.9% | 252.5 | 64.9% | -0.02 | — | — | 1.18 | — |
| — | 25.75 | 31.35 | 28.55 | +0.97 | 64.0% | 255 | 64.0% | -0.03 | 0.18 | 0.04 | 0.32 | — |
| — | 23.25 | 30.25 | 26.75 | +0.96 | 63.3% | 257.5 | 63.3% | -0.05 | — | — | 0.67 | — |
| — | 22.35 | 26.30 | 24.32 | +0.94 | 62.9% | 260 | 62.9% | -0.06 | 0.41 | 0.25 | 0.56 | — |
| — | 20.10 | 24.75 | 22.43 | +0.92 | 62.5% | 262.5 | 62.5% | -0.08 | 0.57 | 0.22 | 0.92 | — |
| — | 17.90 | 21.90 | 19.90 | +0.89 | 62.2% | 265 | 62.2% | -0.11 | 0.76 | 0.45 | 1.07 | — |
| — | 15.50 | 21.40 | 18.45 | +0.85 | 62.0% | 267.5 | 62.0% | -0.15 | 0.98 | 0.54 | 1.42 | — |
| — | 14.05 | 18.20 | 16.12 | +0.81 | 61.7% | 270 | 61.7% | -0.19 | 1.55 | 1.15 | 1.95 | — |
| — | 10.40 | 16.20 | 13.30 | +0.77 | 61.5% | 272.5 | 61.5% | -0.23 | 1.93 | 1.35 | 2.51 | — |
| — | 9.05 | 13.65 | 11.35 | +0.71 | 61.3% | 275 | 61.3% | -0.29 | 2.74 | 1.18 | 4.30 | — |
| — | 7.20 | 11.40 | 9.30 | +0.66 | 61.1% | 277.5 | 61.1% | -0.34 | 3.91 | 2.67 | 5.15 | — |
| — | 7.15 | 9.15 | 8.15 | +0.59 | 60.9% | 280 | 60.9% | -0.41 | 3.90 | 3.00 | 4.80 | — |
| — | 5.55 | 6.65 | 6.10 | +0.53 | 60.8% | 282.5 | 60.8% | -0.47 | 5.15 | 3.45 | 6.85 | — |
| — | 5.00 | 6.85 | 5.92 | +0.47 | 60.8% | 285 | 60.8% | -0.53 | 6.17 | 4.80 | 7.55 | — |
| — | 3.95 | 5.60 | 4.78 | +0.40 | 60.8% | 287.5 | 60.8% | -0.60 | 7.10 | 5.05 | 9.15 | — |
| — | 2.78 | 4.45 | 3.62 | +0.34 | 60.9% | 290 | 60.9% | -0.66 | 8.88 | 6.85 | 10.90 | — |
| — | 2.11 | 4.35 | 3.23 | +0.29 | 61.0% | 292.5 | 61.0% | -0.71 | 10.70 | 7.95 | 13.45 | — |
| 178 | 1.64 | 3.10 | 2.37 | +0.24 | 61.3% | 295 | 61.3% | -0.76 | 12.88 | 10.15 | 15.60 | — |
| 53 | 1.45 | 1.98 | 1.72 | +0.20 | 61.6% | 297.5 | 61.6% | -0.80 | 16.07 | 15.15 | 17.00 | — |
| 1,178 | 0.90 | 2.10 | 1.50 | +0.16 | 62.1% | 300 | 62.1% | -0.84 | 17.27 | 13.55 | 21.00 | — |
| — | 0.66 | 1.72 | 1.19 | +0.13 | 62.6% | 302.5 | 62.6% | -0.87 | 19.50 | 15.75 | 23.25 | — |
| — | 0.49 | 1.22 | 0.85 | +0.10 | 63.1% | 305 | 63.1% | -0.90 | 21.85 | 18.25 | 25.45 | — |
| — | 0.22 | 1.17 | 0.69 | +0.08 | 63.7% | 307.5 | 63.7% | -0.92 | 24.10 | 20.60 | 27.60 | — |
| — | 0.30 | 0.84 | 0.57 | +0.06 | 64.3% | 310 | 64.3% | -0.94 | 26.45 | 22.95 | 29.95 | — |
| — | 0.14 | 0.59 | 0.36 | +0.05 | 64.9% | 312.5 | 64.9% | -0.95 | 28.85 | 25.35 | 32.35 | — |
| — | — | 0.39 | — | +0.04 | 65.4% | 315 | 65.4% | -0.96 | 31.43 | 27.80 | 35.05 | — |
| — | — | 0.71 | — | +0.03 | 65.9% | 317.5 | 65.9% | -0.97 | 33.88 | 30.25 | 37.50 | — |
| — | — | 0.54 | — | +0.02 | 66.2% | 320 | 66.2% | -0.98 | 36.38 | 32.75 | 40.00 | — |
| — | — | 0.14 | — | +0.02 | 66.5% | 322.5 | 66.5% | -0.99 | 38.83 | 35.20 | 42.45 | — |
| — | 0.07 | 0.42 | 0.24 | +0.01 | 66.6% | 325 | 66.6% | -0.99 | 41.33 | 37.70 | 44.95 | — |
| — | — | 1.10 | — | +0.01 | 66.6% | 327.5 | 66.6% | -1.00 | 43.83 | 40.20 | 47.45 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 66.4% | 330 | 66.4% | -1.00 | 46.33 | 42.70 | 49.95 | — |
| — | — | 1.71 | — | +0.00 | 66.2% | 332.5 | 66.2% | -1.00 | 48.83 | 45.20 | 52.45 | — |
| — | — | 1.90 | — | +0.00 | 65.8% | 335 | 65.8% | -1.00 | 51.33 | 47.70 | 54.95 | — |
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.