Spot 283.85
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 55.00 | 53.75 | +1.00 | 43.1% | 230 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 47.60 | 50.50 | 49.05 | +1.00 | 40.4% | 235 | 40.4% | +0.00 | — | — | 0.80 | — |
| — | 42.90 | 45.00 | 43.95 | +1.00 | 38.2% | 240 | 38.2% | +0.00 | — | — | 2.15 | — |
| — | 37.50 | 41.10 | 39.30 | — | — | 245 | — | — | — | — | 2.15 | — |
| — | 32.50 | 36.10 | 34.30 | +1.00 | 35.2% | 250 | 35.2% | -0.00 | — | — | 1.00 | — |
| — | 27.50 | 31.10 | 29.30 | +1.00 | 34.4% | 255 | 34.4% | -0.00 | — | — | 2.15 | — |
| — | 22.80 | 25.30 | 24.05 | +1.00 | 33.8% | 260 | 33.8% | -0.00 | — | — | 2.20 | — |
| — | 20.10 | 23.60 | 21.85 | +1.00 | 33.6% | 262.5 | 33.6% | -0.00 | — | — | 2.20 | — |
| — | 17.60 | 21.10 | 19.35 | +0.99 | 33.4% | 265 | 33.4% | -0.01 | — | — | 2.25 | — |
| — | 15.50 | 18.70 | 17.10 | +0.98 | 33.1% | 267.5 | 33.1% | -0.02 | — | — | 2.30 | — |
| — | 13.00 | 16.30 | 14.65 | +0.96 | 32.8% | 270 | 32.8% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 10.80 | 13.50 | 12.15 | +0.92 | 32.5% | 272.5 | 32.5% | -0.08 | 1.25 | 0.05 | 2.45 | — |
| — | 8.10 | 11.50 | 9.80 | +0.87 | 32.1% | 275 | 32.1% | -0.13 | 0.40 | 0.20 | 0.60 | — |
| — | 6.10 | 9.60 | 7.85 | +0.79 | 31.5% | 277.5 | 31.5% | -0.20 | 1.52 | 0.05 | 3.00 | — |
| — | 4.70 | 7.20 | 5.95 | +0.70 | 30.6% | 280 | 30.6% | -0.30 | 2.05 | 0.80 | 3.30 | — |
| — | 3.00 | 5.60 | 4.30 | +0.59 | 29.5% | 282.5 | 29.5% | -0.42 | 2.67 | 1.45 | 3.90 | — |
| — | 1.50 | 4.60 | 3.05 | +0.46 | 28.5% | 285 | 28.5% | -0.54 | 4.10 | 2.70 | 5.50 | — |
| — | 0.15 | 3.40 | 1.77 | +0.33 | 28.1% | 287.5 | 28.1% | -0.67 | 5.50 | 3.90 | 7.10 | — |
| — | 0.30 | 2.25 | 1.27 | +0.21 | 28.6% | 290 | 28.6% | -0.79 | 7.45 | 5.80 | 9.10 | — |
| — | — | 2.80 | — | +0.14 | 29.8% | 292.5 | 29.8% | -0.86 | 9.60 | 8.10 | 11.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.09 | 31.4% | 295 | 31.4% | -0.91 | 11.55 | 10.40 | 12.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 33.1% | 297.5 | 33.1% | -0.94 | 14.30 | 12.90 | 15.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 35.2% | 300 | — | — | 16.85 | 15.30 | 18.40 | — |
| — | — | 1.00 | — | — | — | 302.5 | — | — | 19.05 | 17.50 | 20.60 | — |
| — | — | 2.25 | — | — | — | 305 | — | — | 21.55 | 20.30 | 22.80 | — |
| — | — | 2.20 | — | +0.02 | 43.6% | 307.5 | 43.6% | -0.98 | 23.70 | 22.70 | 24.70 | — |
| — | — | 1.10 | — | +0.02 | 46.6% | 310 | 46.6% | -0.98 | 26.50 | 25.30 | 27.70 | — |
| — | — | 2.15 | — | +0.02 | 49.5% | 312.5 | 49.5% | -0.99 | 28.55 | 27.30 | 29.80 | — |
| — | — | 0.30 | — | +0.01 | 52.2% | 315 | 52.2% | -0.99 | 30.95 | 29.50 | 32.40 | — |
| — | — | 2.15 | — | +0.01 | 54.7% | 317.5 | 54.7% | -0.99 | 33.40 | 32.00 | 34.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 56.9% | 320 | 56.9% | -0.99 | 36.25 | 35.10 | 37.40 | — |
| — | — | 2.15 | — | +0.01 | 58.9% | 322.5 | 58.9% | -1.00 | 38.80 | 37.80 | 39.80 | — |
| — | — | 2.15 | — | +0.01 | 60.6% | 325 | 60.6% | -1.00 | 41.10 | 39.20 | 43.00 | — |
| — | — | 2.15 | — | +0.01 | 62.2% | 327.5 | 62.2% | -1.00 | 43.40 | 42.00 | 44.80 | — |
| — | — | 1.45 | — | +0.00 | 63.7% | 330 | 63.7% | -1.00 | 46.20 | 45.00 | 47.40 | — |
| — | — | 2.15 | — | +0.00 | 65.1% | 332.5 | 65.1% | -1.00 | 48.45 | 47.00 | 49.90 | 0 |
| — | — | 0.30 | — | +0.00 | 66.4% | 335 | 66.4% | -1.00 | 51.30 | 49.30 | 53.30 | — |
| — | — | 2.15 | — | +0.00 | 68.7% | 340 | 68.7% | -1.00 | 56.45 | 54.90 | 58.00 | — |
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.