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 | |
| — | 48.39 | 48.80 | 48.59 | +0.99 | 44.4% | 235 | 44.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 43.41 | 43.82 | 43.62 | +0.99 | 40.9% | 240 | 40.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 32.47 | 32.87 | 32.67 | +0.98 | 33.2% | 251 | 33.2% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 29.49 | 29.89 | 29.69 | +0.98 | 31.1% | 254 | 31.1% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 26.51 | 26.92 | 26.71 | +0.97 | 29.0% | 257 | 29.0% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 23.55 | 23.95 | 23.75 | +0.97 | 27.0% | 260 | 27.0% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 18.65 | 19.02 | 18.84 | +0.95 | 23.8% | 265 | 23.8% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 16.71 | 17.08 | 16.89 | +0.94 | 22.7% | 267 | 22.7% | -0.06 | 0.30 | 0.29 | 0.31 | — |
| — | 14.92 | 15.19 | 15.05 | +0.92 | 21.7% | 269 | 21.7% | -0.08 | 0.39 | 0.38 | 0.40 | — |
| — | 13.98 | 14.08 | 14.03 | +0.91 | 21.3% | 270 | 21.3% | -0.09 | 0.44 | 0.43 | 0.45 | — |
| — | 13.05 | 13.13 | 13.09 | +0.90 | 20.9% | 271 | 20.9% | -0.10 | 0.51 | 0.50 | 0.52 | — |
| — | 12.13 | 12.22 | 12.18 | +0.88 | 20.5% | 272 | 20.5% | -0.12 | 0.59 | 0.58 | 0.60 | — |
| — | 11.22 | 11.33 | 11.28 | +0.86 | 20.1% | 273 | 20.1% | -0.14 | 0.69 | 0.67 | 0.71 | — |
| — | 10.34 | 10.43 | 10.38 | — | — | 274 | — | — | 0.81 | 0.79 | 0.82 | — |
| — | 9.48 | 9.57 | 9.53 | — | — | 275 | 19.5% | -0.18 | 0.94 | 0.92 | 0.95 | — |
| — | 8.64 | 8.73 | 8.69 | — | — | 276 | — | — | 1.09 | 1.08 | 1.11 | — |
| — | 7.82 | 7.91 | 7.87 | — | — | 277 | — | — | 1.28 | 1.26 | 1.30 | — |
| — | 7.04 | 7.13 | 7.08 | — | — | 278 | 18.7% | -0.27 | 1.50 | 1.48 | 1.51 | — |
| — | 6.28 | 6.37 | 6.33 | +0.70 | 18.4% | 279 | 18.4% | -0.31 | 1.74 | 1.72 | 1.76 | — |
| — | 5.57 | 5.64 | 5.61 | +0.66 | 18.0% | 280 | 18.0% | -0.34 | 2.03 | 2.01 | 2.05 | — |
| — | 4.89 | 4.99 | 4.94 | +0.62 | 17.7% | 281 | — | — | 2.35 | 2.33 | 2.38 | — |
| — | 4.26 | 4.33 | 4.29 | — | — | 282 | — | — | 2.71 | 2.69 | 2.74 | — |
| — | 3.68 | 3.73 | 3.71 | — | — | 283 | 17.3% | -0.47 | 3.13 | 3.11 | 3.16 | — |
| — | 3.16 | 3.19 | 3.17 | +0.49 | 17.1% | 284 | 17.1% | -0.51 | 3.60 | 3.57 | 3.63 | — |
| — | 2.65 | 2.70 | 2.67 | +0.44 | 16.9% | 285 | 16.9% | -0.56 | 4.11 | 4.08 | 4.14 | — |
| — | 2.21 | 2.25 | 2.23 | +0.39 | 16.8% | 286 | 16.8% | -0.61 | 4.68 | 4.63 | 4.73 | — |
| — | 1.82 | 1.86 | 1.84 | +0.34 | 16.6% | 287 | 16.6% | -0.67 | 5.29 | 5.23 | 5.35 | — |
| — | 1.48 | 1.52 | 1.50 | +0.29 | 16.5% | 288 | 16.5% | -0.72 | 5.96 | 5.90 | 6.01 | — |
| — | 1.20 | 1.23 | 1.22 | +0.25 | 16.3% | 289 | 16.3% | -0.76 | 6.68 | 6.62 | 6.74 | — |
| — | 0.95 | 0.99 | 0.97 | +0.21 | 16.2% | 290 | 16.2% | -0.80 | 7.46 | 7.41 | 7.51 | — |
| — | 0.75 | 0.79 | 0.77 | +0.18 | 16.1% | 291 | 16.1% | -0.84 | 8.26 | 8.19 | 8.32 | — |
| — | 0.59 | 0.62 | 0.60 | +0.15 | 16.1% | 292 | 16.1% | -0.87 | 9.04 | 8.89 | 9.19 | — |
| — | 0.47 | 0.50 | 0.48 | +0.12 | 16.1% | 293 | 16.1% | -0.90 | 9.93 | 9.77 | 10.08 | — |
| — | 0.37 | 0.39 | 0.38 | +0.10 | 16.1% | 294 | 16.1% | -0.92 | 10.85 | 10.69 | 11.00 | — |
| — | 0.29 | 0.31 | 0.30 | +0.08 | 16.2% | 295 | 16.2% | -0.94 | 11.79 | 11.63 | 11.94 | — |
| — | 0.23 | 0.25 | 0.24 | +0.06 | 16.4% | 296 | 16.4% | -0.96 | 12.80 | 12.58 | 13.02 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 16.6% | 297 | 16.6% | -0.97 | 13.78 | 13.56 | 13.99 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 16.8% | 298 | 16.8% | -0.98 | 14.77 | 14.56 | 14.97 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 17.3% | 300 | 17.3% | -1.00 | 16.77 | 16.57 | 16.96 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 18.0% | 302 | 18.0% | -1.00 | 18.76 | 18.56 | 18.96 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 18.7% | 304 | 18.7% | -1.00 | 20.76 | 20.56 | 20.96 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 19.9% | 307 | 19.9% | -1.00 | 23.77 | 23.56 | 23.97 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 20.8% | 309 | 20.8% | -1.00 | 25.77 | 25.56 | 25.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.0% | 316 | 24.0% | -1.00 | 32.77 | 32.56 | 32.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.2% | 319 | 25.2% | -1.00 | 35.77 | 35.56 | 35.97 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 322 | 25.8% | -1.00 | 38.77 | 38.56 | 38.97 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 326 | 25.5% | -1.00 | 42.77 | 42.56 | 42.97 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 330 | 24.7% | -1.00 | 46.77 | 46.56 | 46.97 | — |
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.