Spot 293.85
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.60 | 61.10 | 59.35 | — | — | 235 | 57.6% | -0.00 | — | — | 2.75 | — |
| — | 54.80 | 58.60 | 56.70 | +1.00 | 59.4% | 237.5 | — | — | — | — | 0.60 | — |
| — | 52.70 | 56.10 | 54.40 | +1.00 | 61.2% | 240 | 61.2% | -0.00 | — | — | 0.50 | — |
| — | 50.20 | 53.60 | 51.90 | +1.00 | 62.9% | 242.5 | 62.9% | -0.00 | — | — | 2.75 | — |
| — | 47.70 | 51.10 | 49.40 | +1.00 | 64.1% | 245 | 64.1% | -0.00 | — | — | 2.75 | — |
| — | 44.80 | 48.60 | 46.70 | +1.00 | 64.9% | 247.5 | 64.9% | -0.00 | — | — | 2.20 | — |
| — | 42.40 | 46.20 | 44.30 | +0.99 | 65.1% | 250 | 65.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 40.20 | 43.70 | 41.95 | +0.99 | 64.7% | 252.5 | 64.7% | -0.01 | — | — | 2.15 | — |
| — | 37.70 | 41.20 | 39.45 | +0.99 | 63.7% | 255 | 63.7% | -0.01 | — | — | 0.25 | — |
| — | 35.10 | 38.30 | 36.70 | +0.98 | 62.3% | 257.5 | 62.3% | -0.02 | — | — | 0.30 | — |
| — | 32.60 | 35.90 | 34.25 | +0.98 | 60.6% | 260 | 60.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 30.00 | 33.80 | 31.90 | +0.97 | 58.8% | 262.5 | 58.8% | -0.03 | — | — | 0.40 | — |
| — | 27.80 | 31.40 | 29.60 | +0.96 | 56.9% | 265 | 56.9% | -0.04 | 0.28 | 0.15 | 0.40 | — |
| — | 25.40 | 29.00 | 27.20 | +0.95 | 55.2% | 267.5 | 55.2% | -0.05 | — | — | 1.20 | — |
| — | 22.90 | 26.60 | 24.75 | +0.94 | 53.7% | 270 | 53.7% | -0.06 | 0.40 | 0.35 | 0.45 | — |
| — | 20.50 | 24.20 | 22.35 | +0.92 | 52.4% | 272.5 | 52.4% | -0.08 | 0.68 | 0.30 | 1.05 | — |
| — | 18.00 | 21.40 | 19.70 | +0.90 | 51.4% | 275 | 51.4% | -0.10 | 0.72 | 0.55 | 0.90 | — |
| — | 16.00 | 19.70 | 17.85 | +0.87 | 50.7% | 277.5 | 50.7% | -0.13 | 1.02 | 0.45 | 1.60 | — |
| — | 13.90 | 17.10 | 15.50 | +0.83 | 50.2% | 280 | 50.2% | -0.17 | 1.30 | 0.95 | 1.65 | — |
| 17 | 11.50 | 15.40 | 13.45 | +0.78 | 49.9% | 282.5 | 49.9% | -0.22 | 1.77 | 0.90 | 2.65 | 115 |
| — | 9.50 | 13.80 | 11.65 | +0.73 | 49.7% | 285 | 49.7% | -0.27 | 2.75 | 2.10 | 3.40 | 363 |
| — | 7.90 | 11.00 | 9.45 | +0.67 | 49.6% | 287.5 | 49.6% | -0.32 | 3.10 | 1.70 | 4.50 | — |
| — | 6.60 | 9.80 | 8.20 | +0.61 | 49.6% | 290 | 49.6% | -0.39 | 4.25 | 3.80 | 4.70 | — |
| — | 5.50 | 7.50 | 6.50 | +0.55 | 49.6% | 292.5 | 49.6% | -0.45 | 5.10 | 4.50 | 5.70 | — |
| — | 4.40 | 5.70 | 5.05 | +0.48 | 49.7% | 295 | 49.7% | -0.52 | 6.30 | 5.80 | 6.80 | — |
| — | 4.00 | 5.00 | 4.50 | +0.42 | 49.9% | 297.5 | 49.9% | -0.58 | 7.25 | 6.30 | 8.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.36 | 50.2% | 300 | 50.2% | -0.64 | 9.15 | 8.30 | 10.00 | — |
| — | 0.65 | 4.90 | 2.77 | +0.30 | 50.5% | 302.5 | 50.5% | -0.70 | 11.40 | 9.70 | 13.10 | — |
| — | 1.90 | 2.50 | 2.20 | +0.25 | 50.8% | 305 | 50.8% | -0.75 | 13.30 | 11.50 | 15.10 | — |
| — | 1.35 | 2.05 | 1.70 | +0.21 | 51.3% | 307.5 | 51.3% | -0.79 | 15.30 | 13.50 | 17.10 | — |
| — | 0.75 | 1.55 | 1.15 | +0.17 | 51.8% | 310 | 51.8% | -0.83 | 17.20 | 15.20 | 19.20 | — |
| — | 0.60 | 2.20 | 1.40 | +0.14 | 52.5% | 312.5 | 52.5% | -0.86 | 19.60 | 17.80 | 21.40 | — |
| — | 0.50 | 0.90 | 0.70 | +0.11 | 53.3% | 315 | 53.3% | -0.89 | 21.85 | 20.00 | 23.70 | — |
| — | 0.05 | 1.15 | 0.60 | +0.09 | 54.2% | 317.5 | 54.2% | -0.91 | 24.20 | 22.50 | 25.90 | — |
| — | 0.40 | 0.75 | 0.57 | +0.07 | 55.2% | 320 | 55.2% | -0.93 | 26.35 | 24.40 | 28.30 | — |
| — | 0.30 | 1.50 | 0.90 | +0.06 | 56.4% | 322.5 | 56.4% | -0.94 | 28.70 | 26.80 | 30.60 | 0 |
| 208 | 0.20 | 0.40 | 0.30 | +0.05 | 57.6% | 325 | 57.6% | -0.95 | 31.20 | 29.30 | 33.10 | — |
| — | — | 0.35 | — | +0.04 | 58.9% | 327.5 | 58.9% | -0.96 | 33.60 | 31.70 | 35.50 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 60.2% | 330 | 60.2% | -0.97 | 36.10 | 34.20 | 38.00 | — |
| — | — | 3.70 | — | +0.03 | 61.6% | 332.5 | 61.6% | -0.97 | 38.60 | 36.70 | 40.50 | — |
| — | — | 2.60 | — | +0.02 | 62.9% | 335 | 62.9% | -0.98 | 41.05 | 39.20 | 42.90 | — |
| — | — | 3.20 | — | +0.02 | 64.1% | 337.5 | 64.1% | -0.98 | 43.50 | 41.60 | 45.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 65.2% | 340 | 65.2% | -0.99 | 46.00 | 44.10 | 47.90 | — |
| — | — | 3.80 | — | +0.01 | 66.1% | 342.5 | 66.1% | -0.99 | 48.50 | 46.60 | 50.40 | — |
| — | — | 4.20 | — | +0.01 | 66.9% | 345 | 66.9% | -0.99 | 51.20 | 49.10 | 53.30 | — |
| — | — | 4.30 | — | +0.01 | 67.4% | 347.5 | 67.4% | -0.99 | 53.50 | 51.60 | 55.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 67.7% | 350 | 67.7% | -1.00 | 56.00 | 54.10 | 57.90 | — |
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.