Spot 293.59
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 57.95 | 56.38 | +0.98 | 96.5% | 237.5 | 96.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 52.50 | 55.50 | 54.00 | +0.98 | 95.5% | 240 | 95.5% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 50.05 | 52.30 | 51.17 | +0.97 | 94.5% | 242.5 | 94.5% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 47.60 | 50.35 | 48.98 | +0.96 | 93.5% | 245 | 93.5% | -0.04 | 0.18 | 0.08 | 0.28 | — |
| — | 45.10 | 48.10 | 46.60 | +0.95 | 92.6% | 247.5 | 92.6% | -0.05 | 0.17 | 0.10 | 0.23 | — |
| — | 42.95 | 45.40 | 44.17 | +0.94 | 91.6% | 250 | 91.6% | -0.06 | 0.21 | 0.20 | 0.23 | — |
| — | 39.95 | 43.20 | 41.58 | +0.92 | 90.7% | 252.5 | 90.7% | -0.08 | 0.40 | 0.15 | 0.64 | — |
| — | 37.35 | 40.60 | 38.98 | +0.91 | 89.9% | 255 | 89.9% | -0.09 | 0.38 | 0.35 | 0.41 | — |
| — | 34.95 | 38.20 | 36.58 | +0.89 | 89.1% | 257.5 | 89.1% | -0.11 | 0.52 | 0.40 | 0.63 | — |
| — | 33.25 | 36.10 | 34.67 | +0.86 | 88.4% | 260 | 88.4% | -0.14 | 0.62 | 0.55 | 0.70 | — |
| — | 30.80 | 33.70 | 32.25 | +0.84 | 87.8% | 262.5 | 87.8% | -0.16 | 0.79 | 0.74 | 0.84 | — |
| — | 28.90 | 30.85 | 29.88 | +0.81 | 87.2% | 265 | 87.2% | -0.19 | 0.99 | 0.94 | 1.05 | — |
| — | 25.50 | 28.45 | 26.98 | +0.77 | 86.7% | 267.5 | 86.7% | -0.23 | 1.27 | 1.20 | 1.34 | — |
| — | 25.00 | 26.75 | 25.88 | +0.74 | 86.2% | 270 | 86.2% | -0.26 | 1.56 | 1.53 | 1.60 | — |
| — | 22.80 | 23.65 | 23.23 | +0.70 | 85.8% | 272.5 | 85.8% | -0.30 | 2.00 | 1.91 | 2.08 | — |
| — | 20.80 | 21.55 | 21.18 | +0.66 | 85.5% | 275 | 85.5% | -0.34 | 2.44 | 2.36 | 2.51 | — |
| — | 18.85 | 19.60 | 19.23 | +0.62 | 85.2% | 277.5 | 85.2% | -0.38 | 3.06 | 2.92 | 3.20 | — |
| — | 17.05 | 17.70 | 17.38 | +0.58 | 85.0% | 280 | 85.0% | -0.42 | 3.65 | 3.50 | 3.80 | — |
| — | 15.25 | 16.00 | 15.62 | +0.53 | 84.9% | 282.5 | 84.9% | -0.47 | 4.47 | 4.25 | 4.70 | — |
| — | 13.70 | 14.25 | 13.97 | +0.49 | 84.8% | 285 | 84.8% | -0.51 | 5.25 | 5.05 | 5.45 | — |
| — | 12.05 | 12.80 | 12.43 | +0.45 | 84.8% | 287.5 | 84.8% | -0.55 | 6.20 | 5.90 | 6.50 | — |
| — | 10.60 | 11.35 | 10.97 | +0.41 | 84.9% | 290 | 84.9% | -0.59 | 7.30 | 7.00 | 7.60 | — |
| — | 9.40 | 9.95 | 9.68 | +0.37 | 85.0% | 292.5 | 85.0% | -0.63 | 8.57 | 8.25 | 8.90 | — |
| — | 8.15 | 8.80 | 8.47 | +0.34 | 85.2% | 295 | 85.2% | -0.66 | 9.85 | 9.55 | 10.15 | — |
| — | 7.35 | 7.65 | 7.50 | +0.30 | 85.4% | 297.5 | 85.4% | -0.70 | 11.25 | 10.90 | 11.60 | — |
| — | 6.35 | 6.60 | 6.47 | +0.27 | 85.7% | 300 | 85.7% | -0.73 | 12.80 | 12.45 | 13.15 | — |
| — | 5.25 | 5.85 | 5.55 | +0.24 | 86.1% | 302.5 | 86.1% | -0.76 | 14.43 | 14.05 | 14.80 | — |
| — | 4.70 | 5.00 | 4.85 | +0.22 | 86.6% | 305 | 86.6% | -0.78 | 16.12 | 15.80 | 16.45 | — |
| — | 4.05 | 4.30 | 4.17 | +0.19 | 87.1% | 307.5 | 87.1% | -0.81 | 18.00 | 17.60 | 18.40 | — |
| — | 3.35 | 3.75 | 3.55 | +0.17 | 87.6% | 310 | 87.6% | -0.83 | 19.68 | 19.05 | 20.30 | — |
| — | 2.96 | 3.20 | 3.08 | +0.15 | 88.2% | 312.5 | 88.2% | -0.85 | 21.90 | 21.50 | 22.30 | — |
| — | 2.53 | 2.71 | 2.62 | +0.13 | 88.9% | 315 | 88.9% | -0.87 | 23.93 | 23.55 | 24.30 | — |
| — | 2.14 | 2.33 | 2.23 | +0.12 | 89.7% | 317.5 | 89.7% | -0.88 | 25.88 | 25.65 | 26.10 | — |
| — | 1.84 | 1.98 | 1.91 | +0.11 | 90.5% | 320 | 90.5% | -0.90 | 28.27 | 27.85 | 28.70 | — |
| — | 1.62 | 1.73 | 1.68 | +0.09 | 91.4% | 322.5 | 91.4% | -0.91 | 30.48 | 29.55 | 31.40 | — |
| — | 1.39 | 1.48 | 1.44 | +0.08 | 92.3% | 325 | 92.3% | -0.92 | 32.20 | 30.85 | 33.55 | 230 |
| — | 1.13 | 1.33 | 1.23 | +0.07 | 93.2% | 327.5 | 93.2% | -0.93 | 34.73 | 33.25 | 36.20 | — |
| — | 1.04 | 1.08 | 1.06 | +0.06 | 94.2% | 330 | 94.2% | -0.94 | 37.35 | 35.60 | 39.10 | — |
| — | 0.84 | 0.99 | 0.92 | +0.06 | 95.3% | 332.5 | 95.3% | -0.94 | 39.70 | 37.95 | 41.45 | — |
| — | 0.72 | 0.85 | 0.79 | +0.05 | 96.4% | 335 | 96.4% | -0.95 | 41.92 | 40.55 | 43.30 | — |
| — | 0.62 | 0.80 | 0.71 | +0.05 | 97.6% | 337.5 | 97.6% | -0.96 | 44.48 | 42.75 | 46.20 | — |
| — | 0.57 | 0.70 | 0.64 | +0.04 | 98.8% | 340 | 98.8% | -0.96 | 46.92 | 45.20 | 48.65 | — |
| — | 0.45 | 0.63 | 0.54 | +0.04 | 100.1% | 342.5 | 100.1% | -0.97 | 49.33 | 47.60 | 51.05 | — |
| — | 0.04 | 0.69 | 0.36 | +0.03 | 101.4% | 345 | 101.4% | -0.97 | 51.98 | 50.45 | 53.50 | — |
| — | 0.26 | 0.55 | 0.41 | +0.03 | 102.7% | 347.5 | 102.7% | -0.97 | 54.40 | 52.85 | 55.95 | — |
| — | 0.32 | 0.45 | 0.39 | — | — | 350 | 104.1% | -0.98 | 56.67 | 55.00 | 58.35 | — |
| — | 0.23 | 0.44 | 0.34 | +0.02 | 105.5% | 352.5 | 105.5% | -0.98 | 59.27 | 57.65 | 60.90 | — |
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.