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 | |
| — | 94.50 | 98.30 | 96.40 | +0.99 | 38.3% | 190 | 38.3% | -0.01 | — | — | 2.30 | — |
| — | 89.60 | 93.40 | 91.50 | +0.99 | 37.1% | 195 | 37.1% | -0.02 | — | — | 2.30 | — |
| — | 84.80 | 87.70 | 86.25 | +0.98 | 36.0% | 200 | 36.0% | -0.02 | — | — | 2.35 | — |
| — | 74.90 | 77.90 | 76.40 | +0.97 | 33.8% | 210 | 33.8% | -0.03 | — | — | 2.45 | — |
| — | 65.50 | 67.90 | 66.70 | +0.96 | 31.7% | 220 | 31.7% | -0.04 | — | — | 2.65 | — |
| — | 56.00 | 58.30 | 57.15 | +0.94 | 29.9% | 230 | 29.9% | -0.06 | 0.93 | 0.30 | 1.55 | — |
| — | 46.80 | 49.50 | 48.15 | +0.91 | 28.3% | 240 | 28.3% | -0.10 | 1.73 | 1.35 | 2.10 | — |
| — | 37.90 | 40.50 | 39.20 | +0.86 | 26.9% | 250 | 26.9% | -0.15 | 2.62 | 1.95 | 3.30 | — |
| — | 29.80 | 32.70 | 31.25 | +0.79 | 25.8% | 260 | 25.8% | -0.21 | 4.70 | 4.30 | 5.10 | — |
| — | 22.50 | 25.00 | 23.75 | +0.70 | 24.9% | 270 | 24.9% | -0.30 | 7.45 | 7.00 | 7.90 | — |
| — | 16.00 | 18.00 | 17.00 | +0.60 | 24.3% | 280 | 24.3% | -0.41 | 11.30 | 10.80 | 11.80 | — |
| — | 11.80 | 12.60 | 12.20 | +0.49 | 24.0% | 290 | 24.0% | -0.53 | 16.70 | 15.70 | 17.70 | — |
| — | 7.90 | 9.10 | 8.50 | +0.37 | 23.8% | 300 | 23.8% | -0.64 | 22.60 | 21.20 | 24.00 | — |
| — | 4.20 | 5.90 | 5.05 | +0.28 | 23.9% | 310 | 23.9% | -0.75 | 29.45 | 28.40 | 30.50 | — |
| — | 3.30 | 4.80 | 4.05 | +0.20 | 24.1% | 320 | 24.1% | -0.83 | 37.90 | 36.60 | 39.20 | — |
| — | 1.95 | 2.65 | 2.30 | +0.14 | 24.6% | 330 | 24.6% | -0.90 | 46.55 | 45.60 | 47.50 | — |
| — | 1.10 | 1.70 | 1.40 | +0.10 | 25.2% | 340 | 25.2% | -0.96 | 56.55 | 55.20 | 57.90 | — |
| — | — | 3.10 | — | +0.07 | 25.9% | 350 | 25.9% | -0.99 | 66.50 | 65.10 | 67.90 | — |
| — | — | 2.75 | — | +0.05 | 26.8% | 360 | 26.8% | -1.00 | 76.10 | 74.20 | 78.00 | — |
| — | — | 2.55 | — | +0.04 | 27.8% | 370 | 27.8% | -1.00 | 86.05 | 84.10 | 88.00 | — |
| — | — | 2.40 | — | +0.03 | 28.9% | 380 | 28.9% | -1.00 | 96.05 | 94.10 | 98.00 | — |
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.