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 | |
| — | 56.21 | 59.59 | 57.90 | +0.92 | 27.0% | 230 | 27.0% | -0.08 | 1.79 | 1.76 | 1.83 | — |
| — | 46.95 | 50.03 | 48.49 | +0.89 | 25.1% | 240 | 25.1% | -0.11 | 2.48 | 2.45 | 2.51 | — |
| — | 42.49 | 45.60 | 44.05 | +0.87 | 24.3% | 245 | 24.3% | -0.13 | 2.94 | 2.90 | 2.98 | — |
| — | 38.14 | 41.27 | 39.70 | +0.85 | 23.5% | 250 | 23.5% | -0.16 | 3.50 | 3.46 | 3.54 | — |
| — | 35.31 | 35.73 | 35.52 | +0.82 | 22.7% | 255 | 22.7% | -0.19 | 4.20 | 4.15 | 4.24 | — |
| — | 31.21 | 31.39 | 31.30 | +0.79 | 22.0% | 260 | 22.0% | -0.22 | 5.04 | 4.99 | 5.09 | — |
| — | 27.29 | 27.47 | 27.38 | +0.75 | 21.3% | 265 | 21.3% | -0.26 | 6.07 | 6.01 | 6.12 | — |
| — | 23.56 | 23.76 | 23.66 | +0.70 | 20.7% | 270 | 20.7% | -0.31 | 7.32 | 7.25 | 7.38 | — |
| — | 20.11 | 20.28 | 20.20 | — | — | 275 | — | — | 8.81 | 8.74 | 8.88 | — |
| — | 16.89 | 17.05 | 16.97 | — | — | 280 | — | — | 10.59 | 10.51 | 10.66 | — |
| — | 13.98 | 14.16 | 14.07 | — | — | 285 | — | — | 12.70 | 12.61 | 12.78 | — |
| — | 11.45 | 11.57 | 11.51 | +0.48 | 18.8% | 290 | 18.8% | -0.54 | 15.14 | 15.05 | 15.24 | — |
| — | 9.19 | 9.31 | 9.25 | +0.42 | 18.4% | 295 | 18.4% | -0.61 | 17.96 | 17.86 | 18.06 | — |
| — | 7.26 | 7.37 | 7.32 | +0.36 | 18.1% | 300 | 18.1% | -0.67 | 21.12 | 21.02 | 21.23 | — |
| — | 5.66 | 5.75 | 5.71 | +0.30 | 17.8% | 305 | 17.8% | -0.74 | 24.55 | 24.35 | 24.76 | — |
| — | 4.35 | 4.43 | 4.39 | +0.25 | 17.6% | 310 | 17.6% | -0.80 | 28.45 | 28.16 | 28.74 | — |
| — | 3.27 | 3.37 | 3.32 | +0.20 | 17.5% | 315 | 17.5% | -0.85 | 32.59 | 32.29 | 32.89 | — |
| — | 2.46 | 2.54 | 2.50 | +0.16 | 17.3% | 320 | 17.3% | -0.91 | 36.94 | 35.16 | 38.71 | — |
| — | 1.81 | 1.89 | 1.85 | +0.13 | 17.3% | 325 | 17.3% | -0.97 | 41.69 | 39.89 | 43.49 | — |
| — | 1.34 | 1.41 | 1.38 | +0.10 | 17.2% | 330 | 17.2% | -1.00 | 46.64 | 44.85 | 48.43 | — |
| — | 0.98 | 1.05 | 1.01 | +0.08 | 17.2% | 335 | 17.2% | -1.00 | 51.64 | 49.86 | 53.42 | — |
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.