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 | |
| — | 53.95 | 56.40 | 55.17 | +0.98 | 68.4% | 240 | 68.4% | -0.02 | 0.26 | 0.16 | 0.35 | — |
| — | 48.30 | 51.40 | 49.85 | +0.97 | 66.5% | 245 | 66.5% | -0.03 | 0.46 | 0.25 | 0.67 | — |
| — | 46.05 | 48.95 | 47.50 | +0.96 | 65.7% | 247.5 | 65.7% | -0.04 | 0.41 | 0.20 | 0.62 | — |
| — | 44.15 | 46.60 | 45.38 | +0.95 | 64.9% | 250 | 64.9% | -0.05 | 0.58 | 0.51 | 0.65 | — |
| — | 41.10 | 44.40 | 42.75 | +0.94 | 64.2% | 252.5 | 64.2% | -0.06 | 0.72 | 0.62 | 0.83 | — |
| — | 38.75 | 41.65 | 40.20 | +0.93 | 63.6% | 255 | 63.6% | -0.07 | 0.82 | 0.74 | 0.91 | — |
| — | 36.60 | 39.60 | 38.10 | +0.92 | 63.0% | 257.5 | 63.0% | -0.08 | 1.05 | 0.92 | 1.19 | — |
| — | 34.10 | 37.10 | 35.60 | +0.91 | 62.6% | 260 | 62.6% | -0.09 | 1.26 | 1.23 | 1.29 | — |
| — | 31.90 | 35.10 | 33.50 | +0.89 | 62.1% | 262.5 | 62.1% | -0.11 | 1.51 | 1.41 | 1.62 | — |
| — | 29.65 | 32.65 | 31.15 | +0.87 | 61.8% | 265 | 61.8% | -0.13 | 1.93 | 1.73 | 2.12 | — |
| — | 28.35 | 30.85 | 29.60 | +0.86 | 61.5% | 267.5 | 61.5% | -0.15 | 2.17 | 2.03 | 2.32 | — |
| — | 25.45 | 28.35 | 26.90 | +0.83 | 61.3% | 270 | 61.3% | -0.17 | 2.66 | 2.58 | 2.74 | — |
| — | 24.50 | 26.30 | 25.40 | +0.81 | 61.1% | 272.5 | 61.1% | -0.19 | 3.33 | 3.00 | 3.65 | — |
| — | 21.70 | 24.65 | 23.18 | +0.78 | 61.0% | 275 | 61.0% | -0.22 | 3.77 | 3.60 | 3.95 | — |
| — | 20.15 | 22.80 | 21.48 | +0.75 | 60.9% | 277.5 | 60.9% | -0.25 | 4.35 | 4.00 | 4.70 | — |
| — | 19.05 | 21.15 | 20.10 | +0.72 | 60.9% | 280 | 60.9% | -0.28 | 5.17 | 5.00 | 5.35 | — |
| — | 17.85 | 18.75 | 18.30 | +0.69 | 61.0% | 282.5 | 61.0% | -0.31 | 5.95 | 5.55 | 6.35 | — |
| — | 16.35 | 17.55 | 16.95 | +0.66 | 61.0% | 285 | 61.0% | -0.35 | 6.88 | 6.50 | 7.25 | — |
| — | 14.85 | 15.65 | 15.25 | +0.62 | 61.2% | 287.5 | 61.2% | -0.38 | 7.90 | 7.55 | 8.25 | — |
| — | 13.05 | 14.35 | 13.70 | +0.59 | 61.3% | 290 | 61.3% | -0.41 | 9.00 | 8.65 | 9.35 | — |
| — | 11.75 | 13.10 | 12.43 | +0.55 | 61.5% | 292.5 | 61.5% | -0.45 | 10.68 | 9.85 | 11.50 | — |
| — | 10.95 | 11.80 | 11.38 | +0.52 | 61.8% | 295 | 61.8% | -0.48 | 11.57 | 11.00 | 12.15 | — |
| — | 9.70 | 10.70 | 10.20 | +0.48 | 62.0% | 297.5 | 62.0% | -0.52 | 13.50 | 12.30 | 14.70 | — |
| — | 9.05 | 9.50 | 9.28 | +0.45 | 62.3% | 300 | 62.3% | -0.55 | 15.05 | 13.90 | 16.20 | — |
| — | 8.00 | 8.75 | 8.38 | +0.42 | 62.7% | 302.5 | 62.7% | -0.58 | 15.88 | 15.30 | 16.45 | — |
| — | 7.10 | 7.65 | 7.38 | +0.38 | 63.0% | 305 | 63.0% | -0.62 | 17.62 | 17.05 | 18.20 | — |
| — | 6.35 | 7.05 | 6.70 | +0.35 | 63.3% | 307.5 | 63.3% | -0.65 | 19.70 | 18.50 | 20.90 | — |
| — | 5.80 | 6.20 | 6.00 | +0.33 | 63.7% | 310 | 63.7% | -0.68 | 21.18 | 20.70 | 21.65 | — |
| — | 5.05 | 5.65 | 5.35 | +0.30 | 64.1% | 312.5 | 64.1% | -0.70 | 23.30 | 21.60 | 25.00 | — |
| — | 4.60 | 5.05 | 4.83 | +0.27 | 64.4% | 315 | 64.4% | -0.73 | 25.18 | 23.40 | 26.95 | — |
| — | 3.90 | 4.40 | 4.15 | +0.25 | 64.8% | 317.5 | 64.8% | -0.75 | 27.07 | 26.05 | 28.10 | — |
| — | 3.75 | 3.95 | 3.85 | +0.23 | 65.2% | 320 | 65.2% | -0.78 | 28.95 | 27.80 | 30.10 | — |
| — | 3.15 | 3.70 | 3.42 | +0.21 | 65.6% | 322.5 | 65.6% | -0.80 | 30.95 | 29.90 | 32.00 | — |
| — | 2.92 | 3.25 | 3.08 | +0.19 | 66.1% | 325 | 66.1% | -0.82 | 33.10 | 32.05 | 34.15 | — |
| — | 2.60 | 2.87 | 2.73 | +0.17 | 66.5% | 327.5 | 66.5% | -0.83 | 35.92 | 34.45 | 37.40 | — |
| — | 2.33 | 2.59 | 2.46 | +0.15 | 66.9% | 330 | 66.9% | -0.85 | 37.58 | 36.65 | 38.50 | — |
| — | 2.05 | 2.24 | 2.15 | +0.14 | 67.4% | 332.5 | 67.4% | -0.86 | 40.12 | 38.40 | 41.85 | — |
| — | 1.85 | 2.01 | 1.93 | +0.12 | 67.8% | 335 | 67.8% | -0.88 | 42.38 | 41.60 | 43.15 | — |
| — | 1.63 | 1.83 | 1.73 | +0.11 | 68.3% | 337.5 | 68.3% | -0.89 | 44.30 | 43.15 | 45.45 | — |
| — | 1.45 | 1.64 | 1.54 | +0.10 | 68.8% | 340 | 68.8% | -0.90 | 47.12 | 45.65 | 48.60 | — |
| — | 1.27 | 1.50 | 1.39 | +0.09 | 69.3% | 342.5 | 69.3% | -0.91 | 49.48 | 48.00 | 50.95 | 286 |
| 5 | 0.57 | 1.78 | 1.18 | +0.08 | 69.9% | 345 | 69.9% | -0.92 | 51.45 | 49.55 | 53.35 | 0 |
| — | 1.01 | 1.23 | 1.12 | +0.08 | 70.4% | 347.5 | 70.4% | -0.93 | 54.12 | 52.55 | 55.70 | — |
| — | 0.95 | 1.08 | 1.01 | +0.07 | 71.0% | 350 | 71.0% | -0.94 | 56.65 | 55.20 | 58.10 | — |
| — | 0.29 | 1.54 | 0.92 | +0.06 | 71.6% | 352.5 | 71.6% | -0.94 | 58.65 | 56.80 | 60.50 | — |
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.