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 | 57.20 | 55.25 | +0.95 | 50.9% | 230 | 50.9% | -0.06 | 1.26 | 0.57 | 1.95 | — |
| — | 48.70 | 52.55 | 50.62 | +0.93 | 50.3% | 235 | 50.3% | -0.08 | 2.04 | 0.83 | 3.25 | — |
| — | 44.10 | 48.00 | 46.05 | +0.91 | 49.8% | 240 | 49.8% | -0.10 | 2.67 | 1.28 | 4.05 | — |
| — | 39.80 | 43.60 | 41.70 | +0.89 | 49.3% | 245 | 49.3% | -0.13 | 3.15 | 2.14 | 4.15 | — |
| — | 35.50 | 39.35 | 37.42 | +0.85 | 48.9% | 250 | 48.9% | -0.16 | 3.65 | 2.75 | 4.55 | — |
| — | 32.50 | 35.35 | 33.92 | +0.82 | 48.5% | 255 | 48.5% | -0.20 | 4.85 | 4.05 | 5.65 | — |
| — | 28.60 | 31.20 | 29.90 | +0.78 | 48.2% | 260 | 48.2% | -0.24 | 5.95 | 4.50 | 7.40 | — |
| — | 25.00 | 27.50 | 26.25 | +0.73 | 47.8% | 265 | 47.8% | -0.29 | 7.28 | 5.95 | 8.60 | — |
| — | 21.75 | 24.60 | 23.18 | +0.68 | 47.6% | 270 | 47.6% | -0.34 | 9.65 | 8.30 | 11.00 | — |
| — | 18.60 | 21.15 | 19.88 | +0.63 | 47.3% | 275 | 47.3% | -0.39 | 11.20 | 9.80 | 12.60 | — |
| — | 15.90 | 18.75 | 17.32 | +0.57 | 47.1% | 280 | 47.1% | -0.44 | 13.50 | 12.60 | 14.40 | — |
| — | 13.60 | 15.85 | 14.72 | +0.52 | 46.9% | 285 | 46.9% | -0.50 | 16.27 | 15.15 | 17.40 | — |
| — | 11.15 | 13.25 | 12.20 | — | — | 290 | — | — | 19.05 | 18.05 | 20.05 | — |
| — | 9.40 | 12.00 | 10.70 | +0.41 | 46.7% | 295 | 46.7% | -0.60 | 22.10 | 21.10 | 23.10 | — |
| — | 7.80 | 9.05 | 8.43 | — | — | 300 | 46.6% | -0.65 | 25.23 | 24.25 | 26.20 | — |
| — | 6.10 | 8.60 | 7.35 | +0.31 | 46.5% | 305 | 46.5% | -0.70 | 29.15 | 27.70 | 30.60 | — |
| — | 4.95 | 7.80 | 6.38 | +0.26 | 46.4% | 310 | 46.4% | -0.74 | 32.83 | 31.20 | 34.45 | — |
| — | 4.10 | 5.45 | 4.78 | +0.22 | 46.3% | 315 | 46.3% | -0.78 | 36.85 | 35.25 | 38.45 | — |
| — | 3.35 | 4.65 | 4.00 | +0.19 | 46.3% | 320 | 46.3% | -0.82 | 40.70 | 38.80 | 42.60 | — |
| — | 2.45 | 4.85 | 3.65 | +0.16 | 46.2% | 325 | 46.2% | -0.85 | 45.00 | 43.00 | 47.00 | — |
| — | 1.65 | 4.75 | 3.20 | +0.13 | 46.2% | 330 | 46.2% | -0.88 | 49.48 | 47.40 | 51.55 | — |
| — | 1.30 | 3.95 | 2.62 | +0.11 | 46.2% | 335 | 46.2% | -0.90 | 53.95 | 52.00 | 55.90 | — |
| — | 1.20 | 3.90 | 2.55 | +0.09 | 46.2% | 340 | 46.2% | -0.92 | 58.60 | 56.55 | 60.65 | — |
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.