Spot 293.20
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 61.65 | 58.23 | +1.00 | 58.1% | 235 | 58.1% | -0.00 | — | — | 0.48 | — |
| — | 52.30 | 60.20 | 56.25 | — | — | 237.5 | 57.7% | -0.00 | — | — | 0.55 | — |
| — | 51.10 | 57.10 | 54.10 | +1.00 | 57.3% | 240 | 57.3% | -0.00 | — | — | 0.46 | — |
| — | 48.75 | 54.65 | 51.70 | +0.99 | 56.9% | 242.5 | 56.9% | -0.01 | — | — | 0.69 | — |
| — | 44.85 | 51.75 | 48.30 | +0.99 | 56.5% | 245 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 42.00 | 48.85 | 45.42 | — | — | 247.5 | 56.1% | -0.01 | — | — | 0.19 | — |
| — | 41.15 | 47.65 | 44.40 | +0.98 | 55.7% | 250 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 37.45 | 43.40 | 40.42 | — | — | 252.5 | 55.3% | -0.02 | — | — | 0.75 | — |
| — | 36.30 | 41.85 | 39.08 | — | — | 255 | 54.9% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 32.60 | 39.50 | 36.05 | +0.96 | 54.5% | 257.5 | 54.5% | -0.04 | — | — | 1.27 | — |
| — | 31.50 | 36.65 | 34.08 | +0.95 | 54.1% | 260 | 54.1% | -0.05 | 0.43 | 0.21 | 0.65 | — |
| — | 27.45 | 34.70 | 31.07 | +0.94 | 53.7% | 262.5 | 53.7% | -0.06 | 0.60 | 0.30 | 0.91 | — |
| — | 26.70 | 31.15 | 28.93 | +0.92 | 53.4% | 265 | — | — | 0.81 | 0.62 | 1.00 | — |
| — | 23.95 | 29.95 | 26.95 | +0.90 | 53.0% | 267.5 | 53.0% | -0.10 | 1.05 | 0.64 | 1.46 | — |
| — | 22.45 | 26.20 | 24.32 | +0.88 | 52.7% | 270 | 52.7% | -0.12 | 1.34 | 1.00 | 1.68 | — |
| — | 20.05 | 24.70 | 22.38 | +0.86 | 52.4% | 272.5 | 52.4% | -0.14 | 1.44 | 0.75 | 2.12 | — |
| — | 19.00 | 21.20 | 20.10 | +0.83 | 52.2% | 275 | 52.2% | -0.17 | 2.00 | 1.79 | 2.20 | — |
| — | 17.70 | 19.15 | 18.43 | +0.79 | 52.0% | 277.5 | 52.0% | -0.21 | 2.60 | 2.24 | 2.95 | — |
| — | 16.05 | 17.15 | 16.60 | +0.76 | 51.8% | 280 | 51.8% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 13.20 | 15.70 | 14.45 | +0.71 | 51.7% | 282.5 | 51.7% | -0.29 | 4.17 | 3.55 | 4.80 | — |
| — | 12.65 | 13.80 | 13.22 | +0.67 | 51.6% | 285 | 51.6% | -0.33 | 4.95 | 4.40 | 5.50 | — |
| — | 10.65 | 12.90 | 11.78 | +0.63 | 51.5% | 287.5 | 51.5% | -0.37 | 6.58 | 5.25 | 7.90 | — |
| — | 9.45 | 10.80 | 10.12 | +0.58 | 51.4% | 290 | 51.4% | -0.42 | 6.85 | 6.50 | 7.20 | — |
| — | 7.95 | 9.30 | 8.62 | +0.53 | 51.3% | 292.5 | 51.3% | -0.47 | 7.83 | 7.40 | 8.25 | — |
| — | 7.35 | 7.75 | 7.55 | +0.49 | 51.3% | 295 | 51.3% | -0.52 | 9.35 | 7.20 | 11.50 | — |
| — | 5.05 | 7.75 | 6.40 | +0.44 | 51.2% | 297.5 | 51.2% | -0.56 | 10.93 | 8.95 | 12.90 | — |
| — | 5.25 | 5.60 | 5.42 | +0.39 | 51.2% | 300 | 51.2% | -0.61 | 12.47 | 10.50 | 14.45 | — |
| — | 4.40 | 4.95 | 4.67 | +0.35 | 51.2% | 302.5 | 51.2% | -0.65 | 13.95 | 11.80 | 16.10 | — |
| — | 3.70 | 4.15 | 3.92 | +0.31 | 51.2% | 305 | 51.2% | -0.70 | 16.05 | 14.25 | 17.85 | — |
| — | 2.80 | 3.95 | 3.38 | +0.26 | 51.2% | 307.5 | 51.2% | -0.74 | 17.43 | 15.10 | 19.75 | — |
| — | 2.59 | 2.80 | 2.69 | +0.23 | 51.2% | 310 | 51.2% | -0.77 | 19.70 | 16.35 | 23.05 | — |
| — | 1.93 | 2.53 | 2.23 | +0.20 | 51.3% | 312.5 | 51.3% | -0.81 | 20.82 | 17.90 | 23.75 | — |
| — | 1.02 | 2.66 | 1.84 | +0.17 | 51.3% | 315 | 51.3% | -0.84 | 23.50 | 19.85 | 27.15 | — |
| — | 0.68 | 2.00 | 1.34 | +0.14 | 51.4% | 317.5 | 51.4% | -0.86 | 25.95 | 22.60 | 29.30 | — |
| — | 0.71 | 1.33 | 1.02 | +0.12 | 51.5% | 320 | 51.5% | -0.89 | 28.60 | 25.65 | 31.55 | — |
| — | 0.72 | 1.12 | 0.92 | +0.10 | 51.6% | 322.5 | 51.6% | -0.91 | 30.82 | 28.00 | 33.65 | — |
| — | 0.36 | 0.93 | 0.65 | +0.08 | 51.8% | 325 | 51.8% | -0.92 | 32.98 | 29.95 | 36.00 | — |
| — | 0.01 | 3.05 | 1.53 | +0.07 | 52.0% | 327.5 | 52.0% | -0.94 | 34.92 | 31.50 | 38.35 | — |
| — | 0.30 | 0.51 | 0.41 | +0.06 | 52.2% | 330 | 52.2% | -0.95 | 37.15 | 33.55 | 40.75 | — |
| — | 0.13 | 0.97 | 0.55 | +0.05 | 52.4% | 332.5 | 52.4% | -0.96 | 39.33 | 35.50 | 43.15 | — |
| — | — | 0.79 | — | +0.04 | 52.7% | 335 | 52.7% | -0.97 | 42.12 | 38.65 | 45.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 53.3% | 340 | 53.3% | -0.98 | 46.85 | 43.20 | 50.50 | — |
| — | — | 0.30 | — | +0.01 | 54.7% | 350 | 54.7% | -1.00 | 56.88 | 53.35 | 60.40 | — |
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.