Spot 283.22
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.74 | 49.96 | 49.35 | — | — | 235 | 33.2% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 43.81 | 45.04 | 44.42 | +0.97 | 31.3% | 240 | 31.3% | -0.03 | 0.32 | 0.31 | 0.33 | — |
| — | 30.20 | 31.44 | 30.82 | — | — | 254 | — | — | 0.67 | 0.65 | 0.68 | — |
| — | 27.76 | 28.59 | 28.18 | +0.92 | 25.1% | 257 | 25.1% | -0.08 | 0.80 | 0.78 | 0.82 | — |
| — | 24.95 | 25.78 | 25.36 | +0.90 | 24.1% | 260 | 24.1% | -0.10 | 0.98 | 0.96 | 1.01 | — |
| — | 20.43 | 20.66 | 20.55 | +0.86 | 22.7% | 265 | 22.7% | -0.14 | 1.42 | 1.39 | 1.44 | — |
| — | 18.65 | 18.88 | 18.77 | +0.84 | 22.2% | 267 | 22.2% | -0.17 | 1.65 | 1.62 | 1.67 | — |
| — | 16.99 | 17.17 | 17.08 | +0.81 | 21.7% | 269 | 21.7% | -0.19 | 1.92 | 1.89 | 1.95 | — |
| — | 16.15 | 16.33 | 16.24 | +0.80 | 21.5% | 270 | 21.5% | -0.20 | 2.08 | 2.05 | 2.10 | — |
| — | 15.32 | 15.50 | 15.41 | +0.78 | 21.2% | 271 | 21.2% | -0.22 | 2.25 | 2.22 | 2.27 | — |
| — | 14.51 | 14.69 | 14.60 | +0.77 | 21.0% | 272 | 21.0% | -0.23 | 2.44 | 2.40 | 2.47 | — |
| — | 14.11 | 14.31 | 14.21 | +0.76 | 20.9% | 272.5 | 20.9% | -0.24 | 2.54 | 2.50 | 2.57 | — |
| — | 13.72 | 13.89 | 13.80 | +0.75 | 20.8% | 273 | 20.8% | -0.25 | 2.63 | 2.60 | 2.67 | — |
| — | 12.94 | 13.12 | 13.03 | +0.73 | 20.6% | 274 | — | — | 2.85 | 2.82 | 2.89 | — |
| — | 12.17 | 12.36 | 12.27 | — | — | 275 | — | — | 3.08 | 3.05 | 3.12 | — |
| — | 11.43 | 11.62 | 11.53 | — | — | 276 | — | — | 3.34 | 3.30 | 3.38 | — |
| — | 10.71 | 10.89 | 10.80 | — | — | 277 | — | — | 3.62 | 3.58 | 3.65 | — |
| — | 10.35 | 10.53 | 10.44 | — | — | 277.5 | — | — | 3.76 | 3.72 | 3.80 | — |
| — | 9.99 | 10.17 | 10.08 | +0.66 | 19.8% | 278 | 19.8% | -0.35 | 3.91 | 3.87 | 3.95 | — |
| — | 9.30 | 9.51 | 9.40 | +0.63 | 19.6% | 279 | 19.6% | -0.37 | 4.23 | 4.19 | 4.27 | — |
| — | 8.65 | 8.84 | 8.74 | +0.61 | 19.4% | 280 | 19.4% | -0.39 | 4.58 | 4.53 | 4.62 | — |
| — | 8.03 | 8.21 | 8.12 | +0.59 | 19.2% | 281 | 19.2% | -0.42 | 4.94 | 4.90 | 4.98 | — |
| — | 7.40 | 7.60 | 7.50 | +0.56 | 19.0% | 282 | 19.0% | -0.44 | 5.33 | 5.29 | 5.38 | — |
| — | 7.14 | 7.30 | 7.22 | +0.55 | 18.9% | 282.5 | 18.9% | -0.46 | 5.54 | 5.50 | 5.59 | — |
| — | 6.85 | 7.01 | 6.93 | +0.54 | 18.8% | 283 | 18.8% | -0.47 | 5.75 | 5.71 | 5.80 | — |
| — | 6.33 | 6.42 | 6.38 | +0.51 | 18.7% | 284 | 18.7% | -0.49 | 6.21 | 6.16 | 6.25 | — |
| — | 5.81 | 5.89 | 5.85 | +0.49 | 18.5% | 285 | 18.5% | -0.52 | 6.68 | 6.63 | 6.73 | — |
| — | 5.30 | 5.39 | 5.34 | +0.46 | 18.4% | 286 | 18.4% | -0.55 | 7.18 | 7.13 | 7.23 | — |
| — | 4.82 | 4.92 | 4.87 | +0.44 | 18.2% | 287 | 18.2% | -0.57 | 7.71 | 7.62 | 7.81 | — |
| — | 4.61 | 4.69 | 4.65 | +0.42 | 18.1% | 287.5 | 18.1% | -0.59 | 7.99 | 7.89 | 8.09 | — |
| — | 4.39 | 4.47 | 4.43 | +0.41 | 18.1% | 288 | 18.1% | -0.60 | 8.28 | 8.17 | 8.38 | — |
| — | 3.97 | 4.05 | 4.01 | +0.39 | 18.0% | 289 | 18.0% | -0.63 | 8.86 | 8.76 | 8.96 | — |
| — | 3.58 | 3.66 | 3.62 | +0.36 | 17.8% | 290 | 17.8% | -0.66 | 9.49 | 9.38 | 9.60 | — |
| — | 3.22 | 3.30 | 3.26 | +0.34 | 17.7% | 291 | 17.7% | -0.68 | 10.13 | 10.03 | 10.24 | — |
| — | 2.89 | 2.96 | 2.92 | +0.31 | 17.6% | 292 | 17.6% | -0.71 | 10.80 | 10.70 | 10.91 | — |
| — | 2.73 | 2.81 | 2.77 | +0.30 | 17.6% | 292.5 | 17.6% | -0.72 | 11.16 | 11.05 | 11.28 | — |
| — | 2.58 | 2.65 | 2.62 | +0.29 | 17.5% | 293 | 17.5% | -0.73 | 11.52 | 11.41 | 11.63 | — |
| — | 2.30 | 2.37 | 2.33 | +0.26 | 17.4% | 294 | 17.4% | -0.76 | 12.26 | 12.14 | 12.38 | — |
| — | 2.04 | 2.11 | 2.08 | +0.24 | 17.4% | 295 | 17.4% | -0.78 | 13.02 | 12.90 | 13.14 | — |
| — | 1.80 | 1.88 | 1.84 | +0.22 | 17.3% | 296 | 17.3% | -0.81 | 13.79 | 13.69 | 13.90 | — |
| — | 1.60 | 1.66 | 1.63 | +0.20 | 17.3% | 297 | 17.3% | -0.83 | 14.61 | 14.50 | 14.71 | — |
| — | 1.41 | 1.47 | 1.44 | +0.18 | 17.2% | 298 | 17.2% | -0.85 | 15.44 | 15.33 | 15.54 | — |
| — | 1.09 | 1.14 | 1.11 | +0.15 | 17.2% | 300 | 17.2% | -0.89 | 17.14 | 16.43 | 17.86 | — |
| — | 0.83 | 0.88 | 0.85 | +0.12 | 17.1% | 302 | 17.1% | -0.92 | 18.95 | 18.26 | 19.65 | — |
| — | 0.63 | 0.67 | 0.65 | +0.09 | 17.2% | 304 | 17.2% | -0.95 | 20.84 | 20.15 | 21.52 | — |
| — | 0.42 | 0.45 | 0.43 | — | — | 307 | — | — | 23.77 | 23.14 | 24.39 | — |
| — | 0.31 | 0.35 | 0.33 | +0.05 | 17.4% | 309 | 17.4% | -1.00 | 25.77 | 25.15 | 26.38 | — |
| — | 0.12 | 0.15 | 0.14 | +0.02 | 18.1% | 316 | 18.1% | -1.00 | 32.76 | 32.15 | 33.37 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 18.4% | 319 | 18.4% | -1.00 | 35.76 | 35.15 | 36.37 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 18.8% | 322 | 18.8% | -1.00 | 38.77 | 38.16 | 39.37 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 19.4% | 326 | 19.4% | -1.00 | 42.77 | 42.16 | 43.37 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.9% | 330 | 19.9% | -1.00 | 46.76 | 46.16 | 47.36 | — |
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.