Spot 294.89
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.60 | 55.85 | 54.73 | +1.00 | 53.9% | 240 | 53.9% | -0.00 | — | — | 1.14 | — |
| — | 51.10 | 53.45 | 52.27 | +1.00 | 55.0% | 242.5 | 55.0% | -0.00 | — | — | 2.13 | — |
| — | 48.60 | 50.85 | 49.73 | +1.00 | 55.8% | 245 | 55.8% | -0.00 | — | — | 0.77 | — |
| — | 46.10 | 48.50 | 47.30 | +1.00 | 56.1% | 247.5 | 56.1% | -0.00 | — | — | 0.90 | — |
| — | 43.65 | 45.50 | 44.58 | +1.00 | 55.8% | 250 | 55.8% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 41.10 | 43.35 | 42.23 | +1.00 | 54.9% | 252.5 | 54.9% | -0.00 | — | — | 2.13 | — |
| — | 38.50 | 40.85 | 39.67 | +1.00 | 53.4% | 255 | 53.4% | -0.00 | — | — | 1.62 | — |
| — | 36.15 | 38.50 | 37.33 | +0.99 | 51.4% | 257.5 | 51.4% | -0.01 | — | — | 1.32 | — |
| — | 33.65 | 35.75 | 34.70 | +0.99 | 49.3% | 260 | 49.3% | -0.01 | — | — | 0.25 | — |
| — | 30.85 | 33.50 | 32.17 | +0.99 | 47.0% | 262.5 | 47.0% | -0.01 | — | — | 0.10 | — |
| — | 28.60 | 30.90 | 29.75 | +0.99 | 45.0% | 265 | 45.0% | -0.01 | — | — | 0.34 | — |
| — | 26.25 | 28.10 | 27.18 | +0.99 | 43.2% | 267.5 | 43.2% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 23.65 | 26.15 | 24.90 | +0.98 | 41.7% | 270 | 41.7% | -0.02 | — | — | 0.23 | — |
| — | 21.35 | 23.40 | 22.38 | +0.97 | 40.6% | 272.5 | 40.6% | -0.03 | — | — | 0.33 | — |
| — | 18.75 | 21.25 | 20.00 | +0.96 | 39.7% | 275 | 39.7% | -0.04 | 0.20 | 0.01 | 0.39 | — |
| — | 16.50 | 18.95 | 17.73 | +0.94 | 39.1% | 277.5 | 39.1% | -0.06 | 0.45 | 0.25 | 0.65 | — |
| — | 14.25 | 17.25 | 15.75 | +0.91 | 38.6% | 280 | 38.6% | -0.09 | 0.61 | 0.35 | 0.88 | — |
| — | 11.90 | 14.65 | 13.28 | +0.87 | 38.3% | 282.5 | 38.3% | -0.13 | 0.91 | 0.62 | 1.19 | — |
| — | 9.80 | 12.40 | 11.10 | +0.81 | 38.0% | 285 | 38.0% | -0.19 | 0.94 | 0.66 | 1.22 | — |
| — | 8.45 | 9.65 | 9.05 | +0.75 | 37.8% | 287.5 | 37.8% | -0.25 | 1.74 | 1.22 | 2.25 | — |
| — | 6.65 | 7.75 | 7.20 | +0.68 | 37.6% | 290 | 37.6% | -0.32 | 2.60 | 2.11 | 3.10 | — |
| — | 4.45 | 6.90 | 5.67 | +0.59 | 37.4% | 292.5 | 37.4% | -0.41 | 3.43 | 2.71 | 4.15 | — |
| — | 4.15 | 4.85 | 4.50 | +0.51 | 37.3% | 295 | 37.3% | -0.49 | 4.55 | 4.10 | 5.00 | — |
| — | 1.98 | 3.75 | 2.87 | +0.42 | 37.2% | 297.5 | 37.2% | -0.58 | 6.03 | 5.45 | 6.60 | — |
| — | 1.89 | 3.40 | 2.65 | +0.34 | 37.2% | 300 | 37.2% | -0.66 | 7.88 | 7.10 | 8.65 | — |
| — | 1.25 | 2.19 | 1.72 | +0.27 | 37.2% | 302.5 | 37.2% | -0.73 | 9.20 | 8.20 | 10.20 | — |
| — | 0.95 | 1.35 | 1.15 | +0.20 | 37.3% | 305 | 37.3% | -0.80 | 11.72 | 10.80 | 12.65 | — |
| — | 0.56 | 1.07 | 0.81 | +0.15 | 37.5% | 307.5 | 37.5% | -0.85 | 13.85 | 12.95 | 14.75 | — |
| — | 0.26 | 0.76 | 0.51 | +0.11 | 37.7% | 310 | 37.7% | -0.89 | 15.97 | 14.95 | 17.00 | — |
| — | 0.16 | 0.51 | 0.34 | +0.08 | 38.0% | 312.5 | 38.0% | -0.93 | 18.25 | 17.20 | 19.30 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 38.4% | 315 | 38.4% | -0.95 | 20.62 | 19.55 | 21.70 | — |
| — | — | 0.40 | — | +0.04 | 38.8% | 317.5 | 38.8% | -0.97 | 23.07 | 22.05 | 24.10 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 39.2% | 320 | 39.2% | -0.98 | 25.60 | 24.60 | 26.60 | — |
| — | — | 1.95 | — | +0.01 | 40.2% | 325 | 40.2% | -1.00 | 30.48 | 29.40 | 31.55 | — |
| — | — | 0.07 | — | +0.00 | 41.1% | 330 | 41.1% | -1.00 | 35.48 | 34.25 | 36.70 | — |
| — | — | 1.15 | — | +0.00 | 42.0% | 335 | 42.0% | -1.00 | 40.42 | 39.30 | 41.55 | — |
| — | — | 2.13 | — | +0.00 | 42.9% | 340 | 42.9% | -1.00 | 45.27 | 44.00 | 46.55 | — |
| — | — | 2.13 | — | +0.00 | 43.6% | 345 | 43.6% | -1.00 | 50.42 | 49.30 | 51.55 | — |
| — | — | 2.13 | — | +0.00 | 44.4% | 350 | 44.4% | -1.00 | 55.67 | 54.30 | 57.05 | — |
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.