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 | |
| — | 55.20 | 62.35 | 58.77 | +0.97 | 60.1% | 235 | 60.1% | -0.03 | — | — | 0.90 | — |
| — | 50.30 | 58.00 | 54.15 | +0.96 | 58.9% | 240 | 58.9% | -0.04 | — | — | 1.11 | — |
| — | 47.90 | 55.10 | 51.50 | +0.96 | 58.3% | 242.5 | — | — | — | — | 1.27 | — |
| — | 45.50 | 52.55 | 49.02 | — | — | 245 | — | — | 0.47 | 0.26 | 0.69 | — |
| — | 44.40 | 50.90 | 47.65 | +0.94 | 57.3% | 247.5 | 57.3% | -0.06 | 0.84 | 0.27 | 1.42 | — |
| — | 40.75 | 48.20 | 44.48 | +0.93 | 56.8% | 250 | 56.8% | -0.07 | 0.85 | 0.46 | 1.25 | — |
| — | 38.40 | 46.40 | 42.40 | +0.92 | 56.3% | 252.5 | — | — | 0.85 | 0.25 | 1.46 | — |
| — | 35.70 | 42.55 | 39.12 | +0.91 | 55.8% | 255 | 55.8% | -0.09 | 0.83 | 0.19 | 1.47 | — |
| — | 33.80 | 40.20 | 37.00 | +0.90 | 55.4% | 257.5 | — | — | 1.83 | 0.26 | 3.40 | — |
| — | 32.90 | 38.60 | 35.75 | +0.88 | 55.0% | 260 | 55.0% | -0.12 | 1.53 | 0.91 | 2.15 | — |
| — | 29.05 | 37.40 | 33.23 | +0.87 | 54.6% | 262.5 | 54.6% | -0.13 | 2.62 | 0.95 | 4.30 | — |
| — | 28.60 | 34.00 | 31.30 | — | — | 265 | 54.2% | -0.15 | 2.35 | 1.77 | 2.93 | — |
| — | 25.05 | 32.65 | 28.85 | +0.83 | 53.8% | 267.5 | 53.8% | -0.17 | 2.94 | 2.43 | 3.45 | — |
| — | 24.50 | 29.45 | 26.98 | +0.81 | 53.5% | 270 | 53.5% | -0.20 | 3.44 | 2.77 | 4.10 | — |
| — | 22.55 | 27.65 | 25.10 | +0.78 | 53.1% | 272.5 | 53.1% | -0.22 | 3.60 | 2.60 | 4.60 | — |
| — | 22.40 | 23.50 | 22.95 | +0.76 | 52.8% | 275 | — | — | 4.72 | 4.20 | 5.25 | — |
| — | 18.90 | 24.15 | 21.52 | +0.73 | 52.5% | 277.5 | 52.5% | -0.27 | 5.25 | 4.40 | 6.10 | — |
| — | 18.20 | 21.75 | 19.98 | +0.70 | 52.2% | 280 | 52.2% | -0.30 | 5.95 | 4.90 | 7.00 | — |
| — | 15.95 | 20.45 | 18.20 | +0.67 | 51.9% | 282.5 | 51.9% | -0.33 | 7.15 | 6.30 | 8.00 | — |
| — | 14.75 | 19.20 | 16.98 | +0.64 | 51.6% | 285 | 51.6% | -0.36 | 7.40 | 5.15 | 9.65 | — |
| — | 13.40 | 17.35 | 15.38 | +0.60 | 51.4% | 287.5 | 51.4% | -0.40 | 8.38 | 6.45 | 10.30 | — |
| — | 12.10 | 15.60 | 13.85 | +0.57 | 51.2% | 290 | 51.2% | -0.43 | 9.70 | 8.45 | 10.95 | — |
| — | 10.80 | 14.85 | 12.82 | +0.54 | 51.0% | 292.5 | 51.0% | -0.46 | 11.10 | 10.50 | 11.70 | — |
| — | 9.70 | 13.55 | 11.62 | +0.50 | 50.8% | 295 | 50.8% | -0.50 | 12.32 | 11.55 | 13.10 | — |
| — | 8.60 | 12.55 | 10.57 | +0.47 | 50.6% | 297.5 | 50.6% | -0.53 | 14.43 | 12.65 | 16.20 | — |
| — | 7.25 | 12.00 | 9.62 | +0.43 | 50.5% | 300 | 50.5% | -0.57 | 15.22 | 12.55 | 17.90 | — |
| — | 6.70 | 10.00 | 8.35 | +0.40 | 50.4% | 302.5 | 50.4% | -0.60 | 16.60 | 13.80 | 19.40 | — |
| — | 5.90 | 9.45 | 7.67 | +0.37 | 50.3% | 305 | — | — | 18.40 | 15.85 | 20.95 | — |
| — | 2.99 | 9.85 | 6.42 | — | — | 307.5 | — | — | 20.15 | 17.65 | 22.65 | — |
| — | 3.60 | 8.85 | 6.22 | +0.31 | 50.2% | 310 | 50.2% | -0.69 | 22.52 | 20.65 | 24.40 | — |
| — | 3.20 | 4.75 | 3.98 | — | — | 315 | — | — | 26.12 | 24.10 | 28.15 | — |
| — | 2.51 | 4.20 | 3.35 | +0.21 | 50.6% | 320 | 50.6% | -0.80 | 30.15 | 27.00 | 33.30 | — |
| — | 1.83 | 3.55 | 2.69 | — | — | 325 | 51.1% | -0.84 | 34.25 | 30.50 | 38.00 | — |
| — | 1.16 | 3.90 | 2.53 | — | — | 330 | — | — | 38.48 | 34.55 | 42.40 | — |
| — | 0.88 | 3.20 | 2.04 | +0.11 | 52.7% | 335 | — | — | 42.77 | 39.00 | 46.55 | — |
| — | 0.56 | 1.26 | 0.91 | — | — | 340 | — | — | 48.35 | 45.45 | 51.25 | — |
| — | 0.40 | 3.90 | 2.15 | +0.07 | 55.3% | 345 | 55.3% | -0.93 | 52.83 | 49.65 | 56.00 | — |
| — | 0.01 | 1.88 | 0.94 | — | — | 350 | — | — | 56.90 | 54.05 | 59.75 | — |
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.