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 | |
| — | 52.30 | 56.40 | 54.35 | +1.00 | 44.9% | 230 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 47.30 | 51.30 | 49.30 | +1.00 | 42.5% | 235 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 42.30 | 46.50 | 44.40 | +1.00 | 40.2% | 240 | 40.2% | -0.00 | — | — | 2.15 | — |
| — | 37.30 | 41.50 | 39.40 | +0.99 | 37.8% | 245 | 37.8% | -0.01 | — | — | 2.15 | — |
| — | 32.40 | 36.50 | 34.45 | +0.99 | 35.6% | 250 | 35.6% | -0.01 | — | — | 2.20 | — |
| — | 27.40 | 31.60 | 29.50 | +0.98 | 33.6% | 255 | 33.6% | -0.02 | — | — | 2.25 | — |
| — | 25.00 | 29.10 | 27.05 | +0.97 | 32.6% | 257.5 | 32.6% | -0.03 | — | — | 2.30 | — |
| — | 22.50 | 26.50 | 24.50 | +0.96 | 31.6% | 260 | 31.6% | -0.04 | — | — | 2.35 | — |
| — | 20.10 | 24.10 | 22.10 | +0.94 | 30.7% | 262.5 | 30.7% | -0.06 | — | — | 2.45 | — |
| — | 17.70 | 21.80 | 19.75 | +0.93 | 29.9% | 265 | 29.9% | -0.07 | — | — | 2.55 | — |
| — | 15.30 | 19.30 | 17.30 | +0.90 | 29.1% | 267.5 | 29.1% | -0.10 | 1.38 | 0.05 | 2.70 | — |
| — | 13.00 | 17.20 | 15.10 | +0.87 | 28.3% | 270 | 28.3% | -0.13 | 1.55 | 0.20 | 2.90 | — |
| — | 11.00 | 14.80 | 12.90 | +0.83 | 27.5% | 272.5 | 27.5% | -0.17 | — | — | 2.90 | — |
| — | 8.80 | 12.70 | 10.75 | +0.78 | 26.8% | 275 | 26.8% | -0.22 | 1.32 | 0.20 | 2.45 | — |
| — | 7.50 | 9.80 | 8.65 | +0.72 | 26.2% | 277.5 | 26.2% | -0.29 | 2.08 | 1.35 | 2.80 | — |
| — | 5.90 | 8.00 | 6.95 | +0.65 | 25.6% | 280 | 25.6% | -0.35 | 3.05 | 2.10 | 4.00 | — |
| — | 4.00 | 6.60 | 5.30 | +0.57 | 25.1% | 282.5 | 25.1% | -0.44 | 4.05 | 3.10 | 5.00 | — |
| — | 3.30 | 5.30 | 4.30 | +0.49 | 24.8% | 285 | 24.8% | -0.52 | 5.25 | 4.30 | 6.20 | — |
| — | 2.60 | 3.40 | 3.00 | +0.40 | 24.7% | 287.5 | 24.7% | -0.60 | 6.70 | 5.70 | 7.70 | — |
| — | 1.75 | 2.80 | 2.27 | +0.32 | 24.7% | 290 | 24.7% | -0.69 | 8.15 | 6.80 | 9.50 | — |
| — | 0.05 | 3.60 | 1.82 | +0.25 | 24.7% | 292.5 | 24.7% | -0.76 | 9.85 | 8.30 | 11.40 | — |
| — | 0.30 | 2.35 | 1.32 | +0.19 | 24.8% | 295 | 24.8% | -0.82 | 12.00 | 10.00 | 14.00 | — |
| — | — | 2.25 | — | +0.14 | 24.9% | 297.5 | 24.9% | -0.87 | 14.15 | 12.20 | 16.10 | — |
| — | 0.50 | 2.80 | 1.65 | +0.10 | 24.9% | 300 | 24.9% | -0.91 | 16.40 | 14.40 | 18.40 | — |
| — | 0.10 | 2.65 | 1.38 | +0.07 | 25.0% | 302.5 | 25.0% | -0.95 | 18.75 | 17.50 | 20.00 | — |
| — | — | 2.50 | — | +0.05 | 25.1% | 305 | 25.1% | -0.97 | 21.30 | 19.20 | 23.40 | — |
| — | — | 2.45 | — | +0.03 | 25.3% | 307.5 | 25.3% | -0.99 | 23.60 | 21.60 | 25.60 | — |
| — | — | 2.35 | — | +0.02 | 25.5% | 310 | 25.5% | -1.00 | 26.10 | 24.10 | 28.10 | — |
| — | — | 2.30 | — | +0.01 | 25.7% | 312.5 | 25.7% | -1.00 | 28.60 | 26.60 | 30.60 | — |
| — | — | 1.05 | — | +0.01 | 26.0% | 315 | 26.0% | -1.00 | 31.05 | 29.10 | 33.00 | — |
| — | — | 2.25 | — | +0.01 | 26.3% | 317.5 | 26.3% | -1.00 | 33.45 | 31.40 | 35.50 | — |
| — | — | 2.20 | — | +0.00 | 26.7% | 320 | 26.7% | -1.00 | 36.05 | 34.10 | 38.00 | — |
| — | — | 2.20 | — | +0.00 | 27.1% | 322.5 | 27.1% | -1.00 | 38.55 | 36.60 | 40.50 | — |
| — | — | 2.20 | — | +0.00 | 27.5% | 325 | 27.5% | -1.00 | 40.95 | 38.90 | 43.00 | — |
| — | — | 2.20 | — | +0.00 | 28.0% | 327.5 | 28.0% | -1.00 | 43.45 | 41.40 | 45.50 | — |
| — | — | 2.15 | — | +0.00 | 28.5% | 330 | 28.5% | -1.00 | 45.95 | 43.90 | 48.00 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 335 | 29.5% | -1.00 | 50.95 | 48.90 | 53.00 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 340 | 30.7% | -1.00 | 55.95 | 53.90 | 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.