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 | |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 52.90 | 56.30 | 54.60 | +0.92 | 76.1% | 240 | 76.1% | -0.08 | 0.63 | 0.27 | 0.99 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 48.60 | 51.60 | 50.10 | +0.90 | 75.1% | 245 | 75.1% | -0.10 | 0.96 | 0.80 | 1.13 | — |
| — | 46.20 | 49.10 | 47.65 | +0.88 | 74.7% | 247.5 | 74.7% | -0.12 | 1.21 | 1.10 | 1.32 | — |
| — | 43.75 | 46.80 | 45.27 | +0.87 | 74.3% | 250 | 74.3% | -0.13 | 1.42 | 1.34 | 1.49 | — |
| — | 41.45 | 44.55 | 43.00 | +0.85 | 74.0% | 252.5 | 74.0% | -0.15 | 1.90 | 1.57 | 2.23 | — |
| — | 39.00 | 42.65 | 40.83 | +0.83 | 73.7% | 255 | 73.7% | -0.17 | 1.95 | 1.88 | 2.01 | — |
| — | 37.20 | 39.70 | 38.45 | +0.81 | 73.4% | 257.5 | 73.4% | -0.20 | 2.27 | 2.17 | 2.37 | — |
| — | 35.35 | 37.70 | 36.52 | +0.78 | 73.2% | 260 | 73.2% | -0.22 | 2.65 | 2.52 | 2.79 | — |
| — | 32.95 | 35.60 | 34.27 | +0.76 | 72.9% | 262.5 | 72.9% | -0.24 | 3.09 | 2.98 | 3.20 | — |
| — | 30.55 | 33.60 | 32.08 | +0.73 | 72.8% | 265 | 72.8% | -0.27 | 3.55 | 3.40 | 3.70 | — |
| — | 28.60 | 32.50 | 30.55 | +0.71 | 72.6% | 267.5 | 72.6% | -0.29 | 4.10 | 3.95 | 4.25 | — |
| — | 27.85 | 30.65 | 29.25 | +0.68 | 72.5% | 270 | 72.5% | -0.32 | 4.70 | 4.50 | 4.90 | — |
| — | 25.65 | 28.75 | 27.20 | +0.65 | 72.4% | 272.5 | 72.4% | -0.35 | 5.30 | 5.05 | 5.55 | — |
| — | 23.85 | 26.50 | 25.18 | +0.62 | 72.4% | 275 | 72.4% | -0.38 | 6.08 | 5.85 | 6.30 | — |
| — | 21.85 | 25.45 | 23.65 | +0.60 | 72.3% | 277.5 | 72.3% | -0.41 | 6.85 | 6.60 | 7.10 | — |
| — | 21.50 | 22.30 | 21.90 | +0.57 | 72.3% | 280 | 72.3% | -0.43 | 7.72 | 7.50 | 7.95 | — |
| — | 19.90 | 20.75 | 20.32 | +0.54 | 72.3% | 282.5 | 72.3% | -0.46 | 8.72 | 8.55 | 8.90 | — |
| — | 18.05 | 19.35 | 18.70 | — | — | 285 | — | — | 9.75 | 9.55 | 9.95 | — |
| — | 17.00 | 17.80 | 17.40 | — | — | 287.5 | — | — | 10.85 | 10.65 | 11.05 | — |
| — | 15.65 | 16.50 | 16.07 | +0.46 | 72.5% | 290 | — | — | 12.03 | 11.85 | 12.20 | — |
| — | 14.45 | 15.30 | 14.88 | +0.43 | 72.7% | 292.5 | 72.7% | -0.57 | 13.75 | 13.05 | 14.45 | — |
| — | 13.20 | 14.85 | 14.03 | +0.40 | 72.8% | 295 | 72.8% | -0.60 | 14.75 | 14.35 | 15.15 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 11.25 | 11.85 | 11.55 | +0.36 | 73.1% | 300 | 73.1% | -0.65 | 17.65 | 17.25 | 18.05 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 9.20 | 9.90 | 9.55 | +0.31 | 73.5% | 305 | 73.5% | -0.69 | 20.80 | 20.30 | 21.30 | — |
| — | 8.65 | 9.05 | 8.85 | +0.29 | 73.8% | 307.5 | 73.8% | -0.71 | 22.07 | 21.20 | 22.95 | — |
| — | 7.90 | 8.30 | 8.10 | +0.27 | 74.0% | 310 | 74.0% | -0.73 | 24.15 | 23.65 | 24.65 | — |
| — | 7.10 | 7.60 | 7.35 | +0.25 | 74.3% | 312.5 | 74.3% | -0.75 | 25.52 | 24.60 | 26.45 | — |
| — | 6.50 | 6.95 | 6.72 | +0.23 | 74.6% | 315 | 74.6% | -0.77 | 27.40 | 26.45 | 28.35 | — |
| — | 5.90 | 6.30 | 6.10 | +0.22 | 74.9% | 317.5 | 74.9% | -0.78 | 29.32 | 27.70 | 30.95 | — |
| — | 5.35 | 6.00 | 5.67 | +0.20 | 75.3% | 320 | 75.3% | -0.80 | 31.75 | 30.85 | 32.65 | — |
| — | 4.90 | 5.45 | 5.17 | +0.19 | 75.6% | 322.5 | 75.6% | -0.82 | 33.88 | 32.80 | 34.95 | — |
| — | 4.40 | 4.95 | 4.67 | +0.17 | 76.0% | 325 | 76.0% | -0.83 | 35.65 | 33.85 | 37.45 | — |
| — | 4.10 | 4.55 | 4.33 | +0.16 | 76.4% | 327.5 | 76.4% | -0.84 | 38.08 | 36.95 | 39.20 | — |
| — | 3.75 | 4.15 | 3.95 | +0.15 | 76.8% | 330 | 76.8% | -0.85 | 39.80 | 38.00 | 41.60 | — |
| — | 3.35 | 3.85 | 3.60 | +0.14 | 77.3% | 332.5 | 77.3% | -0.86 | 42.65 | 41.20 | 44.10 | — |
| — | 3.10 | 3.45 | 3.27 | +0.13 | 77.7% | 335 | 77.7% | -0.87 | 44.40 | 42.50 | 46.30 | — |
| — | 2.88 | 3.25 | 3.06 | +0.12 | 78.2% | 337.5 | 78.2% | -0.88 | 46.50 | 45.25 | 47.75 | — |
| — | 2.66 | 2.88 | 2.77 | +0.11 | 78.7% | 340 | 78.7% | -0.89 | 48.70 | 47.00 | 50.40 | — |
| — | 2.38 | 2.67 | 2.52 | +0.10 | 79.2% | 342.5 | 79.2% | -0.90 | 51.42 | 49.85 | 53.00 | — |
| — | 2.22 | 2.45 | 2.33 | +0.10 | 79.6% | 345 | 79.6% | -0.91 | 53.35 | 51.50 | 55.20 | — |
| — | 2.03 | 2.28 | 2.15 | +0.09 | 80.1% | 347.5 | 80.1% | -0.91 | 55.75 | 54.10 | 57.40 | — |
| — | 1.93 | 2.04 | 1.99 | — | — | 350 | — | — | 58.05 | 56.30 | 59.80 | — |
| — | 1.70 | 1.94 | 1.82 | +0.08 | 81.1% | 352.5 | 81.1% | -0.93 | 60.40 | 58.70 | 62.10 | — |
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.