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 | |
| — | 53.10 | 55.55 | 54.33 | +0.99 | 46.3% | 240 | 46.3% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 50.65 | 53.00 | 51.83 | +0.99 | 45.6% | 242.5 | 45.6% | -0.01 | — | — | 0.49 | — |
| — | 48.20 | 50.55 | 49.38 | +0.98 | 45.0% | 245 | 45.0% | -0.02 | 0.20 | 0.06 | 0.35 | — |
| — | 45.65 | 48.10 | 46.88 | +0.98 | 44.3% | 247.5 | 44.3% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 43.30 | 45.90 | 44.60 | +0.98 | 43.6% | 250 | 43.6% | -0.02 | 0.29 | 0.18 | 0.41 | — |
| — | 40.85 | 43.20 | 42.02 | +0.97 | 42.9% | 252.5 | 42.9% | -0.03 | 0.29 | 0.02 | 0.56 | — |
| — | 38.30 | 40.75 | 39.52 | — | — | 255 | — | — | 0.38 | 0.19 | 0.57 | — |
| — | 36.00 | 38.35 | 37.17 | +0.95 | 41.5% | 257.5 | 41.5% | -0.05 | 0.32 | 0.06 | 0.57 | — |
| — | 33.55 | 36.15 | 34.85 | +0.94 | 40.9% | 260 | 40.9% | -0.06 | 0.46 | 0.30 | 0.62 | — |
| — | 31.20 | 33.60 | 32.40 | +0.93 | 40.3% | 262.5 | 40.3% | -0.07 | 0.66 | 0.30 | 1.01 | — |
| — | 28.65 | 31.15 | 29.90 | — | — | 265 | — | — | 0.71 | 0.50 | 0.93 | — |
| — | 26.55 | 29.20 | 27.88 | +0.90 | 39.1% | 267.5 | — | — | 1.04 | 0.80 | 1.29 | — |
| — | 24.25 | 27.00 | 25.62 | — | — | 270 | — | — | 1.22 | 0.98 | 1.45 | — |
| — | 21.95 | 24.60 | 23.27 | — | — | 272.5 | 38.2% | -0.15 | 1.59 | 1.24 | 1.94 | — |
| — | 19.70 | 22.70 | 21.20 | — | — | 275 | — | — | 1.96 | 1.33 | 2.58 | — |
| — | 17.40 | 20.55 | 18.98 | +0.80 | 37.4% | 277.5 | — | — | 2.29 | 1.83 | 2.75 | — |
| — | 16.10 | 18.25 | 17.18 | +0.77 | 37.0% | 280 | 37.0% | -0.24 | 3.10 | 2.11 | 4.10 | — |
| — | 14.25 | 16.40 | 15.32 | — | — | 282.5 | — | — | 3.87 | 2.84 | 4.90 | — |
| — | 12.55 | 14.30 | 13.43 | +0.69 | 36.5% | 285 | — | — | 4.53 | 4.20 | 4.85 | — |
| — | 10.90 | 12.75 | 11.82 | +0.64 | 36.3% | 287.5 | 36.3% | -0.36 | 5.12 | 3.95 | 6.30 | — |
| — | 9.80 | 11.55 | 10.68 | — | — | 290 | — | — | 6.03 | 5.35 | 6.70 | — |
| — | 8.50 | 9.30 | 8.90 | — | — | 292.5 | — | — | 7.28 | 6.10 | 8.45 | — |
| — | 7.05 | 8.15 | 7.60 | — | — | 295 | — | — | 8.28 | 7.35 | 9.20 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 5.05 | 5.90 | 5.47 | — | — | 300 | — | — | 11.40 | 10.35 | 12.45 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 2.93 | 4.15 | 3.54 | — | — | 305 | — | — | 14.50 | 13.70 | 15.30 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 2.47 | 2.88 | 2.67 | — | — | 310 | — | — | 18.35 | 17.25 | 19.45 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 1.14 | 2.06 | 1.60 | +0.17 | 36.6% | 315 | 36.6% | -0.84 | 22.68 | 21.40 | 23.95 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 1.01 | 1.88 | 1.45 | +0.13 | 37.2% | 320 | 37.2% | -0.88 | 26.98 | 25.60 | 28.35 | — |
| — | 0.18 | 1.39 | 0.79 | +0.09 | 38.1% | 325 | 38.1% | -0.92 | 31.73 | 30.50 | 32.95 | — |
| — | 0.25 | 0.71 | 0.48 | +0.07 | 39.1% | 330 | 39.1% | -0.94 | 36.27 | 35.15 | 37.40 | — |
| — | 0.17 | 0.65 | 0.41 | +0.05 | 40.3% | 335 | 40.3% | -0.96 | 41.20 | 40.10 | 42.30 | — |
| — | — | 0.51 | — | +0.04 | 41.7% | 340 | 41.7% | -0.97 | 46.23 | 45.05 | 47.40 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 0.08 | 0.33 | 0.20 | +0.02 | 44.7% | 350 | 44.7% | -0.99 | 56.58 | 54.80 | 58.35 | — |
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.