Spot 294.48
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.25 | 58.35 | 56.80 | +1.00 | 104.0% | 237.5 | 104.0% | -0.00 | — | — | 0.48 | — |
| — | 52.75 | 55.80 | 54.27 | +1.00 | 102.2% | 240 | 102.2% | -0.00 | — | — | 0.24 | — |
| — | 50.30 | 53.35 | 51.83 | +1.00 | 99.8% | 242.5 | 99.8% | -0.00 | — | — | 0.08 | — |
| — | 48.50 | 51.20 | 49.85 | +1.00 | 97.0% | 245 | 97.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 45.45 | 48.40 | 46.92 | +0.99 | 93.8% | 247.5 | 93.8% | -0.01 | — | — | 0.12 | — |
| — | 43.50 | 45.75 | 44.62 | +0.99 | 90.6% | 250 | 90.6% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 40.30 | 43.40 | 41.85 | +0.99 | 87.4% | 252.5 | 87.4% | -0.01 | — | — | 0.72 | — |
| — | 37.70 | 40.90 | 39.30 | +0.99 | 84.4% | 255 | 84.4% | -0.01 | — | — | 0.26 | — |
| — | 35.35 | 38.15 | 36.75 | +0.99 | 81.6% | 257.5 | 81.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 32.75 | 35.65 | 34.20 | +0.98 | 79.1% | 260 | 79.1% | -0.02 | — | — | 0.11 | — |
| — | 31.10 | 33.20 | 32.15 | +0.98 | 76.8% | 262.5 | 76.8% | -0.02 | — | — | 0.22 | — |
| — | 27.80 | 31.00 | 29.40 | +0.97 | 74.8% | 265 | 74.8% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 25.45 | 28.60 | 27.02 | +0.97 | 73.0% | 267.5 | 73.0% | -0.04 | 0.27 | 0.11 | 0.43 | — |
| — | 23.00 | 26.30 | 24.65 | +0.95 | 71.4% | 270 | 71.4% | -0.05 | 0.31 | 0.20 | 0.42 | — |
| — | 21.35 | 23.80 | 22.57 | +0.94 | 69.9% | 272.5 | 69.9% | -0.06 | 0.40 | 0.36 | 0.43 | — |
| — | 18.20 | 21.50 | 19.85 | +0.92 | 68.6% | 275 | 68.6% | -0.08 | 0.55 | 0.52 | 0.58 | — |
| — | 16.00 | 19.20 | 17.60 | +0.89 | 67.5% | 277.5 | 67.5% | -0.11 | 0.77 | 0.71 | 0.83 | — |
| — | 14.30 | 17.80 | 16.05 | +0.85 | 66.6% | 280 | 66.6% | -0.15 | 1.08 | 1.02 | 1.15 | — |
| — | 13.25 | 14.05 | 13.65 | +0.81 | 65.8% | 282.5 | 65.8% | -0.19 | 1.52 | 1.42 | 1.62 | — |
| — | 11.10 | 12.05 | 11.57 | +0.76 | 65.3% | 285 | 65.3% | -0.24 | 2.07 | 1.96 | 2.18 | — |
| — | 9.40 | 10.25 | 9.82 | +0.70 | 65.0% | 287.5 | 65.0% | -0.30 | 2.78 | 2.63 | 2.93 | — |
| — | 8.05 | 8.60 | 8.32 | +0.63 | 65.0% | 290 | 65.0% | -0.37 | 3.70 | 3.50 | 3.90 | — |
| — | 6.65 | 7.20 | 6.92 | +0.57 | 65.3% | 292.5 | — | — | 4.75 | 4.60 | 4.90 | — |
| — | 5.50 | 5.95 | 5.72 | — | — | 295 | — | — | 6.00 | 5.70 | 6.30 | — |
| — | 4.45 | 4.80 | 4.62 | — | — | 297.5 | — | — | 7.35 | 7.05 | 7.65 | — |
| — | 3.50 | 3.80 | 3.65 | — | — | 300 | 67.4% | -0.63 | 8.93 | 8.60 | 9.25 | — |
| — | 2.78 | 3.00 | 2.89 | +0.31 | 68.4% | 302.5 | 68.4% | -0.69 | 10.70 | 10.35 | 11.05 | — |
| — | 2.20 | 2.36 | 2.28 | +0.25 | 69.5% | 305 | 69.5% | -0.75 | 12.65 | 12.25 | 13.05 | — |
| — | 1.73 | 1.84 | 1.78 | +0.21 | 70.7% | 307.5 | 70.7% | -0.79 | 14.82 | 14.30 | 15.35 | — |
| — | 1.30 | 1.52 | 1.41 | +0.17 | 71.9% | 310 | 71.9% | -0.83 | 17.02 | 16.35 | 17.70 | — |
| — | 1.01 | 1.19 | 1.10 | +0.14 | 73.2% | 312.5 | 73.2% | -0.86 | 19.30 | 17.60 | 21.00 | — |
| — | 0.83 | 0.94 | 0.89 | +0.12 | 74.4% | 315 | 74.4% | -0.89 | 21.18 | 20.30 | 22.05 | — |
| — | 0.67 | 0.76 | 0.71 | +0.09 | 75.5% | 317.5 | 75.5% | -0.91 | 23.80 | 22.30 | 25.30 | — |
| — | 0.51 | 0.59 | 0.55 | +0.08 | 76.7% | 320 | 76.7% | -0.93 | 25.88 | 24.65 | 27.10 | — |
| — | 0.40 | 0.49 | 0.45 | +0.06 | 77.8% | 322.5 | 77.8% | -0.94 | 28.62 | 27.05 | 30.20 | — |
| — | 0.13 | 0.38 | 0.26 | +0.05 | 79.0% | 325 | 79.0% | -0.95 | 31.18 | 29.60 | 32.75 | — |
| — | 0.18 | 0.30 | 0.24 | +0.04 | 80.2% | 327.5 | 80.2% | -0.96 | 33.62 | 32.20 | 35.05 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 81.4% | 330 | 81.4% | -0.97 | 36.08 | 34.65 | 37.50 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 82.7% | 332.5 | 82.7% | -0.98 | 38.42 | 36.85 | 40.00 | — |
| — | 0.08 | 0.20 | 0.14 | +0.02 | 84.2% | 335 | 84.2% | -0.98 | 40.62 | 39.65 | 41.60 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 85.7% | 337.5 | 85.7% | -0.98 | 43.55 | 42.15 | 44.95 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 87.3% | 340 | 87.3% | -0.99 | 46.00 | 44.60 | 47.40 | — |
| — | — | 0.11 | — | +0.01 | 89.1% | 342.5 | 89.1% | -0.99 | 48.27 | 46.80 | 49.75 | — |
| — | — | 0.17 | — | +0.01 | 90.9% | 345 | 90.9% | -0.99 | 50.73 | 49.05 | 52.40 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 92.8% | 347.5 | 92.8% | -0.99 | 53.35 | 51.80 | 54.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 94.8% | 350 | 94.8% | -0.99 | 55.85 | 54.40 | 57.30 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 96.9% | 352.5 | 96.9% | -1.00 | 58.33 | 56.75 | 59.90 | — |
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.