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 | |
| — | 54.68 | 58.15 | 56.41 | +0.94 | 28.0% | 230 | 28.0% | -0.06 | 1.22 | 1.20 | 1.24 | — |
| — | 45.38 | 48.78 | 47.08 | +0.91 | 25.9% | 240 | 25.9% | -0.09 | 1.75 | 1.72 | 1.77 | — |
| — | 40.79 | 43.75 | 42.27 | +0.89 | 24.9% | 245 | 24.9% | -0.11 | 2.10 | 2.08 | 2.13 | — |
| — | 36.15 | 39.29 | 37.72 | +0.87 | 23.9% | 250 | 23.9% | -0.14 | 2.56 | 2.54 | 2.59 | — |
| — | 31.84 | 34.96 | 33.40 | +0.84 | 23.1% | 255 | 23.1% | -0.17 | 3.14 | 3.11 | 3.17 | — |
| — | 28.97 | 29.25 | 29.11 | +0.81 | 22.2% | 260 | 22.2% | -0.20 | 3.87 | 3.83 | 3.90 | — |
| — | 24.94 | 25.21 | 25.07 | +0.76 | 21.5% | 265 | 21.5% | -0.25 | 4.79 | 4.76 | 4.82 | — |
| — | 21.22 | 21.39 | 21.30 | +0.72 | 20.8% | 270 | 20.8% | -0.29 | 5.93 | 5.89 | 5.97 | — |
| — | 17.69 | 17.82 | 17.75 | +0.66 | 20.1% | 275 | 20.1% | -0.35 | 7.36 | 7.31 | 7.40 | — |
| — | 14.44 | 14.57 | 14.51 | +0.60 | 19.4% | 280 | 19.4% | -0.42 | 9.10 | 9.05 | 9.15 | — |
| — | 11.56 | 11.67 | 11.62 | +0.53 | 18.9% | 285 | 18.9% | -0.49 | 11.22 | 11.16 | 11.29 | — |
| — | 9.06 | 9.15 | 9.11 | +0.46 | 18.5% | 290 | 18.5% | -0.56 | 13.74 | 13.67 | 13.81 | — |
| — | 6.95 | 7.03 | 6.99 | +0.38 | 18.2% | 295 | 18.2% | -0.63 | 16.67 | 16.59 | 16.75 | — |
| — | 5.22 | 5.29 | 5.25 | +0.32 | 17.9% | 300 | 17.9% | -0.71 | 20.00 | 19.92 | 20.09 | — |
| — | 3.83 | 3.91 | 3.87 | +0.25 | 17.6% | 305 | 17.6% | -0.78 | 23.64 | 23.40 | 23.88 | — |
| — | 2.76 | 2.83 | 2.79 | +0.20 | 17.4% | 310 | 17.4% | -0.84 | 27.69 | 27.43 | 27.95 | — |
| — | 1.95 | 2.01 | 1.98 | +0.15 | 17.3% | 315 | 17.3% | -0.91 | 32.01 | 30.24 | 33.77 | — |
| — | 1.36 | 1.42 | 1.39 | +0.11 | 17.3% | 320 | 17.3% | -0.97 | 36.69 | 34.91 | 38.47 | — |
| — | 0.95 | 1.00 | 0.97 | +0.08 | 17.2% | 325 | 17.2% | -1.00 | 41.63 | 39.85 | 43.41 | — |
| — | 0.65 | 0.70 | 0.68 | +0.06 | 17.3% | 330 | 17.3% | -1.00 | 46.63 | 44.86 | 48.41 | — |
| — | 0.45 | 0.49 | 0.47 | +0.04 | 17.4% | 335 | 17.4% | -1.00 | 51.63 | 49.86 | 53.40 | — |
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.