Spot 283.79
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.05 | 55.25 | 54.15 | +1.00 | 48.1% | 230 | 48.1% | -0.00 | — | — | 0.39 | — |
| — | 47.95 | 50.25 | 49.10 | +1.00 | 45.4% | 235 | 45.4% | -0.00 | — | — | 0.76 | — |
| — | 42.30 | 45.70 | 44.00 | — | — | 240 | 43.2% | -0.00 | — | — | 0.49 | — |
| — | 40.55 | 42.85 | 41.70 | — | — | 242.5 | 42.2% | -0.00 | — | — | 1.09 | — |
| — | 38.10 | 40.35 | 39.23 | +1.00 | 41.4% | 245 | 41.4% | -0.00 | — | — | 0.75 | — |
| — | 35.60 | 37.85 | 36.73 | +0.99 | 40.6% | 247.5 | 40.6% | -0.01 | — | — | 0.25 | — |
| — | 33.30 | 35.35 | 34.33 | +0.99 | 39.9% | 250 | 39.9% | -0.01 | 0.27 | 0.05 | 0.49 | — |
| — | 30.55 | 32.85 | 31.70 | +0.99 | 39.3% | 252.5 | 39.3% | -0.01 | — | — | 0.40 | — |
| — | 28.10 | 30.85 | 29.48 | +0.98 | 38.7% | 255 | 38.7% | -0.02 | — | — | 0.25 | — |
| — | 25.65 | 28.45 | 27.05 | +0.97 | 38.2% | 257.5 | 38.2% | -0.03 | 0.35 | 0.14 | 0.56 | — |
| — | 23.55 | 25.50 | 24.52 | +0.96 | 37.8% | 260 | 37.8% | -0.04 | 0.32 | 0.30 | 0.34 | — |
| — | 20.95 | 23.20 | 22.07 | +0.94 | 37.4% | 262.5 | 37.4% | -0.06 | 0.45 | 0.19 | 0.70 | — |
| — | 18.80 | 20.85 | 19.82 | +0.92 | 37.0% | 265 | 37.0% | -0.08 | 0.54 | 0.33 | 0.74 | — |
| — | 16.50 | 18.60 | 17.55 | +0.89 | 36.7% | 267.5 | 36.7% | -0.11 | 0.90 | 0.59 | 1.20 | — |
| — | 14.20 | 17.20 | 15.70 | +0.85 | 36.4% | 270 | 36.4% | -0.15 | 1.07 | 0.93 | 1.22 | — |
| — | 12.20 | 14.30 | 13.25 | +0.80 | 36.2% | 272.5 | 36.2% | -0.20 | 1.74 | 1.24 | 2.24 | — |
| — | 10.40 | 12.20 | 11.30 | +0.75 | 35.9% | 275 | 35.9% | -0.25 | 2.19 | 1.77 | 2.60 | — |
| — | 8.70 | 10.15 | 9.43 | +0.69 | 35.7% | 277.5 | 35.7% | -0.31 | 2.90 | 2.54 | 3.25 | — |
| — | 7.15 | 9.00 | 8.07 | +0.62 | 35.5% | 280 | 35.5% | -0.38 | 3.77 | 3.40 | 4.15 | — |
| — | 5.50 | 7.05 | 6.28 | +0.55 | 35.3% | 282.5 | 35.3% | -0.45 | 4.83 | 3.85 | 5.80 | — |
| — | 4.45 | 6.05 | 5.25 | +0.48 | 35.2% | 285 | 35.2% | -0.52 | 5.72 | 4.55 | 6.90 | — |
| — | 2.55 | 4.85 | 3.70 | +0.41 | 35.1% | 287.5 | 35.1% | -0.59 | 7.67 | 6.75 | 8.60 | — |
| — | 2.80 | 3.30 | 3.05 | +0.34 | 35.0% | 290 | 35.0% | -0.66 | 8.90 | 8.25 | 9.55 | — |
| — | 1.98 | 2.48 | 2.23 | +0.28 | 35.0% | 292.5 | 35.0% | -0.73 | 10.82 | 9.90 | 11.75 | — |
| 196 | 1.42 | 1.93 | 1.68 | +0.22 | 35.1% | 295 | 35.1% | -0.78 | 12.65 | 11.60 | 13.70 | — |
| — | 0.88 | 1.70 | 1.29 | +0.18 | 35.3% | 297.5 | 35.3% | -0.83 | 15.03 | 13.65 | 16.40 | — |
| — | 0.76 | 1.00 | 0.88 | +0.14 | 35.5% | 300 | 35.5% | -0.87 | 17.20 | 16.25 | 18.15 | — |
| — | 0.52 | 0.83 | 0.68 | +0.11 | 35.9% | 302.5 | 35.9% | -0.90 | 19.15 | 18.00 | 20.30 | — |
| — | 0.33 | 0.65 | 0.49 | +0.08 | 36.3% | 305 | 36.3% | -0.93 | 21.68 | 20.55 | 22.80 | — |
| — | 0.22 | 0.84 | 0.53 | +0.06 | 36.8% | 307.5 | 36.8% | -0.95 | 23.95 | 22.70 | 25.20 | — |
| — | 0.26 | 0.42 | 0.34 | +0.05 | 37.4% | 310 | 37.4% | -0.96 | 26.30 | 25.10 | 27.50 | — |
| — | — | 0.44 | — | +0.04 | 38.0% | 312.5 | 38.0% | -0.97 | 28.57 | 27.30 | 29.85 | — |
| — | — | 0.40 | — | +0.03 | 38.6% | 315 | 38.6% | -0.98 | 31.18 | 29.75 | 32.60 | — |
| — | — | 1.20 | — | +0.02 | 39.3% | 317.5 | 39.3% | -0.99 | 33.62 | 32.25 | 35.00 | — |
| — | 0.03 | 0.38 | 0.20 | +0.02 | 40.0% | 320 | 40.0% | -0.99 | 36.10 | 34.95 | 37.25 | — |
| — | — | 0.99 | — | +0.01 | 40.8% | 322.5 | 40.8% | -1.00 | 38.62 | 37.20 | 40.05 | — |
| — | — | 0.39 | — | +0.01 | 41.5% | 325 | 41.5% | -1.00 | 41.10 | 39.20 | 43.00 | — |
| — | — | 1.62 | — | +0.01 | 42.2% | 327.5 | 42.2% | -1.00 | 43.48 | 42.10 | 44.85 | — |
| — | — | 0.17 | — | +0.01 | 43.0% | 330 | 43.0% | -1.00 | 46.00 | 44.65 | 47.35 | — |
| — | — | 2.14 | — | +0.00 | 44.5% | 335 | 44.5% | -1.00 | 50.98 | 49.65 | 52.30 | — |
| — | — | 0.08 | — | +0.00 | 46.1% | 340 | 46.1% | -1.00 | 55.98 | 54.65 | 57.30 | — |
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.