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 | 61.40 | 59.50 | +0.99 | 60.2% | 235 | 60.2% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 55.10 | 58.90 | 57.00 | +0.98 | 59.2% | 237.5 | 59.2% | -0.02 | — | — | 2.60 | — |
| — | 52.80 | 55.70 | 54.25 | +0.98 | 58.1% | 240 | 58.1% | -0.02 | 0.65 | 0.05 | 1.25 | — |
| — | 50.20 | 54.00 | 52.10 | +0.98 | 56.9% | 242.5 | 56.9% | -0.02 | — | — | 2.65 | — |
| — | 47.70 | 51.50 | 49.60 | +0.97 | 55.7% | 245 | 55.7% | -0.03 | — | — | 0.60 | — |
| — | 45.20 | 49.00 | 47.10 | +0.97 | 54.6% | 247.5 | 54.6% | -0.03 | — | — | 1.80 | — |
| — | 42.60 | 46.30 | 44.45 | +0.96 | 53.5% | 250 | 53.5% | -0.04 | — | — | 0.40 | — |
| — | 40.30 | 44.10 | 42.20 | +0.96 | 52.4% | 252.5 | 52.4% | -0.04 | — | — | 0.80 | — |
| — | 38.10 | 41.80 | 39.95 | +0.95 | 51.5% | 255 | 51.5% | -0.05 | — | — | 3.20 | — |
| — | 35.50 | 39.30 | 37.40 | +0.94 | 50.7% | 257.5 | 50.7% | -0.06 | 0.62 | 0.50 | 0.75 | — |
| — | 33.10 | 37.00 | 35.05 | +0.93 | 49.9% | 260 | 49.9% | -0.07 | — | — | 2.00 | — |
| — | 30.70 | 34.60 | 32.65 | +0.92 | 49.3% | 262.5 | 49.3% | -0.08 | 0.80 | 0.50 | 1.10 | — |
| — | 28.60 | 32.40 | 30.50 | +0.90 | 48.7% | 265 | 48.7% | -0.10 | 1.30 | 0.60 | 2.00 | — |
| — | 26.00 | 30.10 | 28.05 | +0.88 | 48.1% | 267.5 | 48.1% | -0.12 | — | — | 4.10 | — |
| — | 24.30 | 27.90 | 26.10 | +0.86 | 47.6% | 270 | 47.6% | -0.14 | 1.70 | 1.00 | 2.40 | — |
| — | 22.00 | 25.80 | 23.90 | +0.84 | 47.2% | 272.5 | 47.2% | -0.16 | 2.58 | 0.65 | 4.50 | — |
| — | 20.30 | 23.80 | 22.05 | +0.81 | 46.8% | 275 | 46.8% | -0.19 | 2.60 | 0.30 | 4.90 | — |
| — | 18.00 | 21.80 | 19.90 | +0.78 | 46.5% | 277.5 | — | — | 3.00 | 1.00 | 5.00 | — |
| — | 16.20 | 19.40 | 17.80 | — | — | 280 | 46.2% | -0.26 | 3.38 | 2.15 | 4.60 | — |
| — | 14.00 | 18.50 | 16.25 | — | — | 282.5 | — | — | 4.62 | 2.85 | 6.40 | — |
| — | 13.30 | 16.20 | 14.75 | — | — | 285 | 45.8% | -0.33 | 4.95 | 3.60 | 6.30 | — |
| — | 11.70 | 14.70 | 13.20 | — | — | 287.5 | — | — | 6.10 | 4.00 | 8.20 | — |
| — | 10.30 | 13.30 | 11.80 | — | — | 290 | — | — | 7.50 | 5.70 | 9.30 | — |
| — | 8.00 | 11.90 | 9.95 | — | — | 292.5 | 45.4% | -0.46 | 8.85 | 7.40 | 10.30 | — |
| — | 8.00 | 10.70 | 9.35 | — | — | 295 | — | — | 9.65 | 7.60 | 11.70 | — |
| — | 6.40 | 10.20 | 8.30 | — | — | 297.5 | — | — | 11.10 | 9.30 | 12.90 | — |
| — | 5.40 | 8.80 | 7.10 | — | — | 300 | — | — | 12.65 | 10.80 | 14.50 | — |
| — | 4.60 | 7.90 | 6.25 | — | — | 302.5 | — | — | 14.25 | 12.40 | 16.10 | — |
| — | 4.40 | 5.70 | 5.05 | — | — | 305 | — | — | 15.95 | 14.10 | 17.80 | — |
| — | 3.70 | 5.00 | 4.35 | — | — | 307.5 | 45.5% | -0.70 | 17.80 | 16.00 | 19.60 | — |
| — | 3.10 | 4.60 | 3.85 | +0.27 | 45.6% | 310 | 45.6% | -0.74 | 19.50 | 17.70 | 21.30 | — |
| — | 1.65 | 4.80 | 3.23 | +0.24 | 45.7% | 312.5 | 45.7% | -0.77 | 21.40 | 19.50 | 23.30 | — |
| — | 2.05 | 4.30 | 3.17 | +0.21 | 45.8% | 315 | 45.8% | -0.80 | 23.70 | 22.10 | 25.30 | — |
| — | 0.20 | 4.50 | 2.35 | +0.18 | 46.0% | 317.5 | 46.0% | -0.82 | 25.80 | 24.20 | 27.40 | — |
| — | 0.60 | 3.30 | 1.95 | +0.16 | 46.1% | 320 | 46.1% | -0.85 | 27.80 | 26.00 | 29.60 | — |
| — | 0.20 | 2.00 | 1.10 | +0.13 | 46.3% | 322.5 | 46.3% | -0.87 | 29.75 | 27.80 | 31.70 | — |
| — | 0.85 | 4.00 | 2.42 | +0.12 | 46.5% | 325 | 46.5% | -0.89 | 32.30 | 30.50 | 34.10 | — |
| — | 0.05 | 3.50 | 1.77 | +0.10 | 46.6% | 327.5 | 46.6% | -0.91 | 34.30 | 32.40 | 36.20 | — |
| — | 0.55 | 2.20 | 1.38 | +0.08 | 46.9% | 330 | 46.9% | -0.92 | 36.90 | 35.20 | 38.60 | — |
| — | 0.45 | 3.70 | 2.08 | +0.07 | 47.1% | 332.5 | 47.1% | -0.93 | 39.05 | 37.10 | 41.00 | — |
| — | 0.40 | 2.45 | 1.43 | +0.06 | 47.3% | 335 | 47.3% | -0.95 | 41.40 | 39.50 | 43.30 | — |
| 88 | 0.10 | 1.05 | 0.57 | +0.04 | 47.7% | 340 | 47.7% | -0.96 | 46.30 | 44.40 | 48.20 | 0 |
| 35 | 0.10 | 2.75 | 1.43 | +0.03 | 48.2% | 345 | 48.2% | -0.98 | 51.20 | 49.30 | 53.10 | — |
| — | — | 0.85 | — | +0.02 | 48.7% | 350 | 48.7% | -0.99 | 56.10 | 54.20 | 58.00 | — |
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.