Spot 293.65
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.85 | 55.20 | 54.02 | +1.00 | 52.9% | 240 | 52.9% | -0.00 | — | — | 0.19 | — |
| — | 50.30 | 52.70 | 51.50 | +1.00 | 51.3% | 242.5 | 51.3% | -0.00 | — | — | 1.80 | — |
| — | 48.05 | 50.25 | 49.15 | +1.00 | 49.7% | 245 | 49.7% | -0.00 | — | — | 0.27 | — |
| — | 45.35 | 47.75 | 46.55 | +1.00 | 48.2% | 247.5 | — | — | — | — | 0.80 | — |
| — | 42.70 | 45.25 | 43.98 | +0.99 | 46.7% | 250 | 46.7% | -0.01 | — | — | 1.99 | — |
| — | 40.40 | 42.75 | 41.58 | +0.99 | 45.3% | 252.5 | 45.3% | -0.01 | — | — | 0.36 | — |
| — | 37.85 | 40.25 | 39.05 | +0.99 | 43.9% | 255 | 43.9% | -0.01 | — | — | 0.26 | — |
| — | 35.35 | 37.80 | 36.58 | +0.99 | 42.6% | 257.5 | 42.6% | -0.01 | — | — | 0.34 | — |
| — | 33.05 | 35.30 | 34.17 | +0.98 | 41.4% | 260 | 41.4% | -0.02 | — | — | 0.25 | — |
| — | 30.50 | 32.85 | 31.68 | +0.98 | 40.3% | 262.5 | 40.3% | -0.02 | 0.21 | 0.02 | 0.40 | — |
| — | 28.00 | 30.40 | 29.20 | +0.97 | 39.3% | 265 | 39.3% | -0.03 | — | — | 0.41 | — |
| — | 25.55 | 28.30 | 26.93 | +0.96 | 38.4% | 267.5 | 38.4% | -0.04 | 0.21 | 0.08 | 0.35 | — |
| — | 23.10 | 25.55 | 24.32 | +0.95 | 37.6% | 270 | 37.6% | -0.05 | 0.28 | 0.04 | 0.51 | — |
| — | 20.85 | 23.20 | 22.02 | +0.93 | 36.8% | 272.5 | 36.8% | -0.07 | 0.46 | 0.26 | 0.66 | — |
| — | 18.40 | 20.85 | 19.62 | +0.91 | 36.1% | 275 | 36.1% | -0.09 | 0.67 | 0.47 | 0.86 | — |
| — | 16.35 | 18.55 | 17.45 | +0.88 | 35.6% | 277.5 | 35.6% | -0.12 | 0.99 | 0.75 | 1.24 | — |
| 116 | 14.10 | 16.30 | 15.20 | — | — | 280 | 35.1% | -0.16 | 1.18 | 0.67 | 1.69 | — |
| — | 12.25 | 14.15 | 13.20 | — | — | 282.5 | 34.7% | -0.21 | 1.55 | 1.21 | 1.90 | — |
| — | 9.65 | 11.55 | 10.60 | — | — | 285 | 34.4% | -0.25 | 2.17 | 1.86 | 2.48 | — |
| — | 8.40 | 10.35 | 9.38 | +0.69 | 34.1% | 287.5 | 34.1% | -0.32 | 3.17 | 2.53 | 3.80 | — |
| — | 6.95 | 8.95 | 7.95 | +0.62 | 34.0% | 290 | — | — | 3.75 | 3.35 | 4.15 | 58 |
| — | 5.05 | 7.55 | 6.30 | +0.54 | 33.9% | 292.5 | — | — | 4.50 | 3.75 | 5.25 | — |
| 161 | 3.95 | 5.35 | 4.65 | — | — | 295 | 33.9% | -0.53 | 6.35 | 5.55 | 7.15 | — |
| — | 3.00 | 5.25 | 4.12 | +0.41 | 34.0% | 297.5 | 34.0% | -0.60 | 7.55 | 6.55 | 8.55 | — |
| — | 2.67 | 3.55 | 3.11 | +0.34 | 34.2% | 300 | 34.2% | -0.67 | 9.10 | 8.15 | 10.05 | — |
| — | 1.21 | 2.71 | 1.96 | +0.27 | 34.5% | 302.5 | 34.5% | -0.73 | 10.78 | 9.75 | 11.80 | — |
| — | 1.52 | 2.16 | 1.84 | +0.22 | 34.8% | 305 | 34.8% | -0.79 | 12.70 | 11.70 | 13.70 | — |
| — | 1.08 | 1.55 | 1.31 | +0.17 | 35.2% | 307.5 | 35.2% | -0.83 | 14.60 | 13.30 | 15.90 | — |
| — | 0.70 | 1.54 | 1.12 | +0.14 | 35.7% | 310 | 35.7% | -0.87 | 16.88 | 15.50 | 18.25 | — |
| — | 0.35 | 1.34 | 0.84 | +0.11 | 36.2% | 312.5 | 36.2% | -0.90 | 19.15 | 18.00 | 20.30 | — |
| — | 0.23 | 1.07 | 0.65 | +0.08 | 36.7% | 315 | 36.7% | -0.92 | 21.55 | 20.35 | 22.75 | — |
| — | 0.30 | 0.62 | 0.46 | +0.07 | 37.3% | 317.5 | 37.3% | -0.94 | 23.98 | 22.75 | 25.20 | — |
| — | 0.06 | 0.55 | 0.30 | +0.05 | 38.0% | 320 | 38.0% | -0.96 | 26.32 | 25.15 | 27.50 | — |
| — | — | 0.54 | — | +0.03 | 39.4% | 325 | 39.4% | -0.98 | 31.23 | 30.05 | 32.40 | — |
| — | — | 0.53 | — | +0.02 | 40.9% | 330 | 40.9% | -0.99 | 36.27 | 35.15 | 37.40 | — |
| — | — | 0.20 | — | +0.01 | 42.5% | 335 | 42.5% | -1.00 | 41.45 | 40.00 | 42.90 | — |
| — | — | 2.16 | — | +0.01 | 44.2% | 340 | 44.2% | -1.00 | 46.05 | 44.60 | 47.50 | — |
| — | — | 2.15 | — | +0.01 | 45.8% | 345 | 45.8% | -1.00 | 51.42 | 50.00 | 52.85 | — |
| — | — | 2.14 | — | +0.00 | 47.3% | 350 | 47.3% | -1.00 | 56.25 | 54.65 | 57.85 | — |
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.