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 | |
| — | 48.22 | 48.59 | 48.41 | +1.00 | 48.2% | 235 | 48.2% | -0.00 | — | — | 0.01 | — |
| — | 43.26 | 43.59 | 43.42 | +1.00 | 50.3% | 240 | — | — | — | — | 0.01 | — |
| — | 32.23 | 32.61 | 32.42 | — | — | 251 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 29.25 | 29.62 | 29.43 | — | — | 254 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 26.25 | 26.62 | 26.43 | +0.99 | 38.5% | 257 | 38.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.30 | 23.63 | 23.46 | +0.99 | 35.2% | 260 | 35.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.32 | 18.65 | 18.48 | +0.98 | 30.0% | 265 | 30.0% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 16.34 | 16.66 | 16.50 | +0.98 | 28.0% | 267 | 28.0% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 14.31 | 14.68 | 14.49 | +0.97 | 26.0% | 269 | 26.0% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 13.43 | 13.53 | 13.48 | +0.97 | 25.0% | 270 | 25.0% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 12.43 | 12.55 | 12.49 | +0.96 | 24.0% | 271 | 24.0% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 11.46 | 11.57 | 11.52 | +0.95 | 23.1% | 272 | 23.1% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 10.49 | 10.59 | 10.54 | +0.94 | 22.2% | 273 | 22.2% | -0.06 | 0.14 | 0.13 | 0.15 | — |
| — | 9.52 | 9.63 | 9.57 | +0.93 | 21.3% | 274 | 21.3% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 8.57 | 8.67 | 8.62 | +0.91 | 20.5% | 275 | 20.5% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 7.63 | 7.73 | 7.68 | +0.89 | 19.8% | 276 | 19.8% | -0.11 | 0.28 | 0.27 | 0.29 | — |
| — | 6.71 | 6.81 | 6.76 | +0.87 | 19.2% | 277 | 19.2% | -0.14 | 0.36 | 0.35 | 0.38 | — |
| — | 5.82 | 5.92 | 5.87 | +0.83 | 18.7% | 278 | 18.7% | -0.17 | 0.47 | 0.46 | 0.49 | — |
| — | 4.97 | 5.07 | 5.02 | +0.80 | 18.3% | 279 | 18.3% | -0.20 | 0.62 | 0.61 | 0.63 | — |
| — | 4.19 | 4.25 | 4.22 | +0.75 | 17.9% | 280 | 17.9% | -0.25 | 0.81 | 0.80 | 0.83 | — |
| — | 3.43 | 3.51 | 3.47 | +0.69 | 17.3% | 281 | 17.3% | -0.32 | 1.06 | 1.05 | 1.07 | — |
| — | 2.74 | 2.82 | 2.78 | +0.61 | 16.8% | 282 | 16.8% | -0.39 | 1.38 | 1.36 | 1.39 | — |
| — | 2.14 | 2.20 | 2.17 | +0.53 | 16.5% | 283 | 16.5% | -0.47 | 1.77 | 1.75 | 1.79 | — |
| — | 1.63 | 1.67 | 1.65 | +0.45 | 16.2% | 284 | 16.2% | -0.55 | 2.25 | 2.23 | 2.28 | — |
| — | 1.20 | 1.23 | 1.22 | +0.37 | 16.0% | 285 | 16.0% | -0.63 | 2.83 | 2.78 | 2.87 | — |
| — | 0.85 | 0.88 | 0.86 | +0.30 | 16.0% | 286 | 16.0% | -0.71 | 3.49 | 3.45 | 3.53 | — |
| — | 0.58 | 0.61 | 0.59 | +0.23 | 15.9% | 287 | 15.9% | -0.77 | 4.22 | 4.17 | 4.28 | — |
| — | 0.48 | 0.50 | 0.49 | +0.20 | 15.8% | 287.5 | 15.8% | -0.81 | 4.63 | 4.58 | 4.69 | — |
| — | 0.39 | 0.41 | 0.40 | +0.17 | 15.7% | 288 | 15.7% | -0.84 | 5.04 | 4.99 | 5.09 | — |
| — | 0.25 | 0.27 | 0.26 | +0.11 | 15.7% | 289 | 15.7% | -0.90 | 5.93 | 5.87 | 5.99 | — |
| — | 0.17 | 0.18 | 0.17 | +0.08 | 15.7% | 290 | 15.7% | -0.94 | 6.78 | 6.63 | 6.93 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 15.8% | 291 | 15.8% | -0.97 | 7.82 | 7.75 | 7.88 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 16.1% | 292 | 16.1% | -0.99 | 8.79 | 8.73 | 8.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 16.3% | 292.5 | 16.3% | -0.99 | 9.29 | 9.23 | 9.34 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 16.5% | 293 | 16.5% | -1.00 | 9.78 | 9.73 | 9.83 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 17.2% | 294 | 17.2% | -1.00 | 10.70 | 10.56 | 10.83 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 17.9% | 295 | 17.9% | -1.00 | 11.70 | 11.56 | 11.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.6% | 296 | 18.6% | -1.00 | 12.79 | 12.74 | 12.83 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.3% | 297 | 19.3% | -1.00 | 13.78 | 13.73 | 13.83 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.3% | 298 | 20.3% | -1.00 | 14.73 | 14.58 | 14.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.9% | 300 | 21.9% | -1.00 | 16.73 | 16.58 | 16.89 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 302 | 22.5% | -1.00 | 18.77 | 18.58 | 18.96 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 304 | 21.9% | -1.00 | 20.75 | 20.58 | 20.93 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 307 | 20.3% | -1.00 | 23.77 | 23.58 | 23.96 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 309 | 19.4% | -1.00 | 25.77 | 25.58 | 25.95 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 312.5 | 18.3% | -1.00 | 29.27 | 29.08 | 29.45 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 316 | 17.8% | -1.00 | 32.76 | 32.58 | 32.93 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 319 | 17.8% | -1.00 | 35.75 | 35.58 | 35.92 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 322 | 17.9% | -1.00 | 38.77 | 38.58 | 38.96 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 326 | 18.2% | -1.00 | 42.75 | 42.58 | 42.92 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 330 | 18.7% | -1.00 | 46.75 | 46.58 | 46.92 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 334 | 19.2% | -1.00 | 50.75 | 50.58 | 50.92 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 338 | 19.9% | -1.00 | 54.77 | 54.58 | 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.