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 | |
| — | 52.80 | 57.10 | 54.95 | +0.99 | 32.0% | 230 | 32.0% | -0.01 | — | — | 2.20 | — |
| — | 48.00 | 52.00 | 50.00 | +0.99 | 30.7% | 235 | 30.7% | -0.01 | — | — | 2.25 | — |
| — | 43.10 | 47.20 | 45.15 | +0.98 | 29.5% | 240 | 29.5% | -0.02 | — | — | 2.30 | — |
| — | 38.20 | 42.30 | 40.25 | +0.97 | 28.3% | 245 | 28.3% | -0.03 | — | — | 2.35 | — |
| — | 33.30 | 37.40 | 35.35 | +0.96 | 27.2% | 250 | 27.2% | -0.05 | 1.35 | 0.20 | 2.50 | — |
| — | 28.60 | 32.60 | 30.60 | +0.93 | 26.2% | 255 | 26.2% | -0.07 | — | — | 2.70 | — |
| — | 23.70 | 28.00 | 25.85 | +0.90 | 25.3% | 260 | 25.3% | -0.10 | 0.90 | 0.35 | 1.45 | — |
| — | 19.60 | 23.10 | 21.35 | +0.85 | 24.5% | 265 | 24.5% | -0.15 | 1.48 | 1.20 | 1.75 | — |
| — | 16.40 | 18.90 | 17.65 | +0.79 | 23.7% | 270 | 23.7% | -0.21 | 2.30 | 2.00 | 2.60 | — |
| — | 12.40 | 14.80 | 13.60 | +0.71 | 23.1% | 275 | 23.1% | -0.29 | 3.42 | 2.75 | 4.10 | — |
| — | 8.90 | 10.90 | 9.90 | +0.62 | 22.7% | 280 | 22.7% | -0.39 | 5.15 | 4.80 | 5.50 | — |
| — | 6.30 | 7.80 | 7.05 | +0.52 | 22.4% | 285 | 22.4% | -0.49 | 7.65 | 6.90 | 8.40 | — |
| — | 4.30 | 5.40 | 4.85 | +0.40 | 22.2% | 290 | 22.2% | -0.60 | 10.20 | 9.60 | 10.80 | — |
| — | 3.10 | 3.50 | 3.30 | +0.31 | 22.2% | 295 | 22.2% | -0.71 | 13.30 | 12.20 | 14.40 | — |
| — | 2.10 | 2.35 | 2.23 | +0.22 | 22.3% | 300 | 22.3% | -0.80 | 17.30 | 16.00 | 18.60 | — |
| — | 1.25 | 1.55 | 1.40 | +0.16 | 22.5% | 305 | 22.5% | -0.87 | 21.35 | 20.10 | 22.60 | — |
| — | 0.65 | 1.05 | 0.85 | +0.11 | 22.8% | 310 | 22.8% | -0.92 | 26.15 | 24.80 | 27.50 | — |
| — | 0.35 | 1.10 | 0.72 | +0.07 | 23.2% | 315 | 23.2% | -0.96 | 31.25 | 29.60 | 32.90 | — |
| — | 0.25 | 1.75 | 1.00 | +0.05 | 23.7% | 320 | 23.7% | -0.99 | 36.15 | 34.20 | 38.10 | — |
| — | 0.25 | 0.55 | 0.40 | +0.03 | 24.2% | 325 | 24.2% | -1.00 | 40.85 | 39.50 | 42.20 | — |
| — | — | 1.10 | — | +0.02 | 24.8% | 330 | 24.8% | -1.00 | 46.15 | 44.50 | 47.80 | — |
| — | — | 2.25 | — | +0.02 | 25.4% | 335 | 25.4% | -1.00 | 51.10 | 49.20 | 53.00 | — |
| — | — | 2.20 | — | +0.01 | 26.0% | 340 | 26.0% | -1.00 | 56.10 | 54.20 | 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.