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 | |
| — | 53.30 | 56.60 | 54.95 | +0.97 | 59.0% | 230 | 59.0% | -0.03 | 0.55 | 0.20 | 0.90 | — |
| — | 48.75 | 51.80 | 50.27 | +0.96 | 58.3% | 235 | 58.3% | -0.04 | 0.66 | 0.43 | 0.89 | — |
| — | 44.00 | 47.10 | 45.55 | +0.94 | 57.7% | 240 | 57.7% | -0.06 | 0.92 | 0.61 | 1.23 | — |
| — | 38.65 | 42.50 | 40.58 | +0.92 | 57.2% | 245 | 57.2% | -0.08 | 1.22 | 1.13 | 1.31 | — |
| — | 35.05 | 38.05 | 36.55 | — | — | 250 | — | — | 1.75 | 1.01 | 2.48 | — |
| — | 32.95 | 35.85 | 34.40 | +0.87 | 56.6% | 252.5 | — | — | 2.43 | 1.71 | 3.15 | — |
| — | 30.80 | 33.70 | 32.25 | — | — | 255 | — | — | 2.48 | 2.31 | 2.65 | — |
| — | 28.60 | 31.70 | 30.15 | +0.83 | 56.3% | 257.5 | — | — | 3.07 | 2.39 | 3.75 | — |
| — | 26.65 | 29.25 | 27.95 | +0.81 | 56.2% | 260 | 56.2% | -0.19 | 3.62 | 3.05 | 4.20 | — |
| — | 24.80 | 27.25 | 26.02 | +0.78 | 56.1% | 262.5 | 56.1% | -0.22 | 4.50 | 3.70 | 5.30 | — |
| — | 22.90 | 25.95 | 24.43 | +0.76 | 56.0% | 265 | 56.0% | -0.24 | 4.58 | 3.90 | 5.25 | — |
| — | 21.25 | 23.80 | 22.52 | +0.73 | 55.9% | 267.5 | 55.9% | -0.27 | 5.53 | 5.00 | 6.05 | — |
| — | 19.50 | 22.00 | 20.75 | +0.70 | 55.8% | 270 | 55.8% | -0.30 | 6.45 | 5.85 | 7.05 | — |
| — | 17.85 | 20.35 | 19.10 | +0.67 | 55.7% | 272.5 | 55.7% | -0.33 | 7.15 | 6.40 | 7.90 | — |
| — | 16.55 | 18.10 | 17.32 | +0.64 | 55.7% | 275 | 55.7% | -0.36 | 8.10 | 7.55 | 8.65 | — |
| — | 14.70 | 16.50 | 15.60 | +0.61 | 55.6% | 277.5 | 55.6% | -0.39 | 9.10 | 8.50 | 9.70 | — |
| — | 13.25 | 15.65 | 14.45 | +0.58 | 55.6% | 280 | 55.6% | -0.42 | 10.35 | 9.60 | 11.10 | — |
| — | 12.50 | 13.90 | 13.20 | +0.54 | 55.5% | 282.5 | 55.5% | -0.46 | 11.55 | 10.75 | 12.35 | — |
| — | 11.25 | 13.20 | 12.22 | +0.51 | 55.5% | 285 | 55.5% | -0.49 | 12.68 | 12.05 | 13.30 | — |
| — | 10.05 | 11.80 | 10.93 | +0.48 | 55.5% | 287.5 | 55.5% | -0.52 | 13.97 | 12.60 | 15.35 | — |
| — | 9.05 | 10.35 | 9.70 | +0.45 | 55.5% | 290 | 55.5% | -0.55 | 15.47 | 14.75 | 16.20 | — |
| — | 8.25 | 9.50 | 8.88 | +0.42 | 55.4% | 292.5 | 55.4% | -0.58 | 17.07 | 16.35 | 17.80 | — |
| — | 7.35 | 8.55 | 7.95 | +0.39 | 55.4% | 295 | 55.4% | -0.62 | 18.70 | 18.00 | 19.40 | — |
| — | 6.50 | 7.55 | 7.03 | +0.36 | 55.4% | 297.5 | 55.4% | -0.64 | 20.20 | 18.95 | 21.45 | — |
| — | 5.80 | 6.85 | 6.33 | +0.33 | 55.4% | 300 | 55.4% | -0.67 | 22.40 | 21.00 | 23.80 | — |
| — | 5.10 | 6.40 | 5.75 | +0.30 | 55.4% | 302.5 | 55.4% | -0.70 | 24.12 | 22.85 | 25.40 | — |
| — | 4.45 | 5.55 | 5.00 | +0.28 | 55.4% | 305 | — | — | 26.07 | 24.75 | 27.40 | — |
| — | 3.75 | 5.65 | 4.70 | — | — | 307.5 | — | — | 28.02 | 26.65 | 29.40 | — |
| — | 3.40 | 5.50 | 4.45 | — | — | 310 | — | — | 29.88 | 28.50 | 31.25 | — |
| — | 2.52 | 4.20 | 3.36 | — | — | 312.5 | 55.3% | -0.80 | 32.27 | 30.85 | 33.70 | — |
| — | 2.42 | 4.00 | 3.21 | +0.18 | 55.3% | 315 | 55.3% | -0.82 | 34.20 | 32.55 | 35.85 | — |
| — | 2.22 | 3.75 | 2.98 | +0.17 | 55.2% | 317.5 | 55.2% | -0.84 | 36.35 | 34.60 | 38.10 | — |
| — | 1.85 | 3.30 | 2.58 | +0.15 | 55.2% | 320 | 55.2% | -0.86 | 38.40 | 36.70 | 40.10 | — |
| — | 1.34 | 3.80 | 2.57 | +0.12 | 55.1% | 325 | 55.1% | -0.89 | 43.00 | 41.45 | 44.55 | — |
| — | 1.03 | 1.69 | 1.36 | +0.09 | 55.0% | 330 | 55.0% | -0.92 | 47.48 | 45.80 | 49.15 | — |
| — | 0.68 | 2.50 | 1.59 | +0.07 | 54.9% | 335 | 54.9% | -0.94 | 52.15 | 50.50 | 53.80 | — |
| — | 0.49 | 1.12 | 0.81 | +0.05 | 54.8% | 340 | 54.8% | -0.96 | 57.00 | 55.45 | 58.55 | — |
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.