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 | |
| — | 50.55 | 57.80 | 54.17 | +0.99 | 58.1% | 230 | 58.1% | -0.01 | — | — | 0.54 | — |
| — | 45.90 | 52.90 | 49.40 | +0.98 | 57.6% | 235 | 57.6% | -0.02 | — | — | 0.84 | — |
| — | 41.20 | 48.10 | 44.65 | — | — | 240 | 57.1% | -0.03 | 0.76 | 0.15 | 1.36 | — |
| — | 38.40 | 45.70 | 42.05 | +0.96 | 56.8% | 242.5 | 56.8% | -0.04 | — | — | 1.76 | — |
| — | 36.45 | 43.30 | 39.88 | — | — | 245 | — | — | 0.66 | 0.22 | 1.10 | — |
| — | 33.65 | 40.95 | 37.30 | — | — | 247.5 | 56.4% | -0.07 | 1.57 | 0.39 | 2.76 | — |
| — | 32.60 | 37.40 | 35.00 | +0.92 | 56.2% | 250 | 56.2% | -0.08 | 1.03 | 0.77 | 1.30 | — |
| — | 29.45 | 34.75 | 32.10 | +0.90 | 56.0% | 252.5 | 56.0% | -0.10 | 1.39 | 0.59 | 2.18 | — |
| — | 27.15 | 33.15 | 30.15 | +0.88 | 55.8% | 255 | 55.8% | -0.12 | 1.50 | 1.03 | 1.97 | — |
| — | 24.95 | 30.35 | 27.65 | +0.86 | 55.6% | 257.5 | 55.6% | -0.14 | 1.64 | 1.08 | 2.20 | — |
| — | 22.70 | 26.70 | 24.70 | +0.84 | 55.4% | 260 | 55.4% | -0.16 | 2.12 | 1.56 | 2.69 | — |
| — | 20.60 | 28.05 | 24.32 | +0.81 | 55.3% | 262.5 | 55.3% | -0.19 | 2.27 | 1.44 | 3.10 | — |
| — | 20.05 | 25.00 | 22.52 | +0.78 | 55.1% | 265 | 55.1% | -0.22 | 3.00 | 2.44 | 3.55 | — |
| — | 17.80 | 22.35 | 20.07 | +0.75 | 55.0% | 267.5 | 55.0% | -0.25 | 3.62 | 2.95 | 4.30 | — |
| — | 17.45 | 20.80 | 19.12 | +0.72 | 54.8% | 270 | 54.8% | -0.28 | 4.53 | 3.45 | 5.60 | — |
| — | 14.10 | 19.55 | 16.82 | +0.69 | 54.7% | 272.5 | 54.7% | -0.32 | 5.20 | 4.40 | 6.00 | — |
| — | 12.40 | 17.90 | 15.15 | +0.65 | 54.6% | 275 | 54.6% | -0.35 | 6.30 | 5.10 | 7.50 | — |
| — | 12.70 | 15.95 | 14.32 | +0.61 | 54.5% | 277.5 | 54.5% | -0.39 | 6.12 | 4.25 | 8.00 | — |
| — | 11.00 | 13.90 | 12.45 | +0.57 | 54.4% | 280 | 54.4% | -0.43 | 6.85 | 3.45 | 10.25 | — |
| — | 9.85 | 13.15 | 11.50 | +0.53 | 54.4% | 282.5 | 54.4% | -0.47 | 8.30 | 6.45 | 10.15 | — |
| — | 8.00 | 11.60 | 9.80 | +0.49 | 54.3% | 285 | 54.3% | -0.51 | 11.18 | 9.25 | 13.10 | — |
| — | 7.55 | 12.75 | 10.15 | +0.45 | 54.3% | 287.5 | 54.3% | -0.55 | 11.78 | 10.50 | 13.05 | — |
| 122 | 6.30 | 8.90 | 7.60 | +0.42 | 54.3% | 290 | 54.3% | -0.58 | 13.95 | 11.15 | 16.75 | — |
| — | 5.95 | 6.90 | 6.42 | +0.38 | 54.2% | 292.5 | 54.2% | -0.62 | 14.43 | 11.50 | 17.35 | — |
| — | 3.95 | 7.25 | 5.60 | +0.35 | 54.3% | 295 | 54.3% | -0.66 | 16.00 | 13.05 | 18.95 | 8 |
| — | 4.25 | 5.75 | 5.00 | +0.31 | 54.3% | 297.5 | 54.3% | -0.69 | 17.88 | 15.20 | 20.55 | — |
| — | 3.55 | 4.40 | 3.98 | +0.28 | 54.3% | 300 | 54.3% | -0.72 | 19.57 | 16.60 | 22.55 | — |
| — | 3.15 | 5.75 | 4.45 | +0.25 | 54.4% | 302.5 | 54.4% | -0.75 | 21.55 | 18.60 | 24.50 | — |
| — | 2.75 | 3.90 | 3.33 | +0.22 | 54.5% | 305 | 54.5% | -0.78 | 23.27 | 20.15 | 26.40 | — |
| — | 1.33 | 5.25 | 3.29 | +0.20 | 54.6% | 307.5 | 54.6% | -0.81 | 25.45 | 22.40 | 28.50 | — |
| — | 0.47 | 2.88 | 1.68 | +0.17 | 54.8% | 310 | 54.8% | -0.83 | 27.50 | 24.35 | 30.65 | — |
| — | 1.34 | 2.52 | 1.93 | +0.13 | 55.1% | 315 | 55.1% | -0.87 | 33.30 | 29.60 | 37.00 | — |
| — | 0.90 | 3.30 | 2.10 | +0.10 | 55.6% | 320 | 55.6% | -0.90 | 37.30 | 33.80 | 40.80 | — |
| — | 0.34 | 1.42 | 0.88 | +0.08 | 56.1% | 325 | 56.1% | -0.93 | 41.98 | 38.30 | 45.65 | — |
| — | 0.19 | 1.65 | 0.92 | +0.06 | 56.8% | 330 | 56.8% | -0.95 | 46.75 | 43.10 | 50.40 | — |
| — | 0.01 | 0.60 | 0.30 | +0.04 | 57.6% | 335 | 57.6% | -0.96 | 51.60 | 47.95 | 55.25 | — |
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.