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 | |
| — | 53.75 | 56.40 | 55.08 | +0.99 | 52.2% | 240 | 52.2% | -0.01 | 0.23 | 0.09 | 0.36 | — |
| — | 51.40 | 53.80 | 52.60 | +0.99 | 50.7% | 242.5 | 50.7% | -0.01 | — | — | 0.22 | — |
| — | 48.90 | 51.30 | 50.10 | +0.99 | 49.2% | 245 | 49.2% | -0.01 | — | — | 0.35 | — |
| — | 46.10 | 48.80 | 47.45 | +0.99 | 47.8% | 247.5 | 47.8% | -0.01 | — | — | 0.26 | — |
| — | 43.55 | 45.90 | 44.73 | +0.98 | 46.4% | 250 | 46.4% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 41.15 | 43.75 | 42.45 | +0.98 | 45.2% | 252.5 | 45.2% | -0.02 | — | — | 0.27 | — |
| — | 39.05 | 41.40 | 40.23 | +0.98 | 44.0% | 255 | 44.0% | -0.02 | — | — | 0.53 | — |
| — | 36.60 | 39.05 | 37.83 | +0.97 | 42.8% | 257.5 | 42.8% | -0.03 | — | — | 0.84 | — |
| — | 34.05 | 36.70 | 35.38 | +0.96 | 41.7% | 260 | 41.7% | -0.04 | — | — | 0.79 | — |
| — | 31.45 | 34.20 | 32.83 | +0.96 | 40.7% | 262.5 | 40.7% | -0.04 | — | — | 0.94 | — |
| — | 29.25 | 31.65 | 30.45 | +0.95 | 39.8% | 265 | 39.8% | -0.05 | 0.60 | 0.30 | 0.91 | — |
| — | 26.75 | 29.40 | 28.07 | +0.93 | 39.0% | 267.5 | 39.0% | -0.07 | 0.77 | 0.37 | 1.16 | — |
| — | 24.55 | 27.10 | 25.82 | +0.92 | 38.2% | 270 | 38.2% | -0.08 | 0.77 | 0.50 | 1.04 | — |
| — | 22.50 | 24.75 | 23.62 | +0.90 | 37.6% | 272.5 | 37.6% | -0.10 | 1.10 | 0.84 | 1.37 | — |
| — | 19.45 | 22.95 | 21.20 | +0.87 | 37.0% | 275 | 37.0% | -0.13 | 1.45 | 1.01 | 1.88 | — |
| — | 17.35 | 20.35 | 18.85 | +0.85 | 36.4% | 277.5 | 36.4% | -0.16 | 1.66 | 1.30 | 2.01 | — |
| — | 15.75 | 18.40 | 17.07 | +0.81 | 36.0% | 280 | 36.0% | -0.19 | 2.13 | 1.85 | 2.41 | — |
| — | 14.35 | 15.95 | 15.15 | +0.77 | 35.6% | 282.5 | 35.6% | -0.23 | 2.44 | 1.67 | 3.20 | — |
| — | 12.25 | 14.10 | 13.18 | +0.73 | 35.2% | 285 | 35.2% | -0.27 | 3.27 | 2.99 | 3.55 | — |
| — | 10.30 | 12.20 | 11.25 | +0.68 | 35.0% | 287.5 | 35.0% | -0.32 | 3.95 | 3.60 | 4.30 | — |
| — | 9.60 | 10.90 | 10.25 | +0.63 | 34.7% | 290 | 34.7% | -0.37 | 5.17 | 4.60 | 5.75 | — |
| — | 7.25 | 9.00 | 8.12 | +0.58 | 34.5% | 292.5 | 34.5% | -0.43 | 5.55 | 4.75 | 6.35 | — |
| — | 6.65 | 7.85 | 7.25 | +0.52 | 34.4% | 295 | 34.4% | -0.48 | 7.22 | 6.75 | 7.70 | — |
| — | 5.00 | 6.55 | 5.78 | +0.46 | 34.3% | 297.5 | 34.3% | -0.54 | 8.72 | 8.05 | 9.40 | — |
| — | 4.50 | 5.40 | 4.95 | +0.41 | 34.3% | 300 | 34.3% | -0.60 | 10.05 | 9.65 | 10.45 | — |
| — | 2.85 | 4.65 | 3.75 | +0.35 | 34.3% | 302.5 | 34.3% | -0.65 | 11.82 | 11.00 | 12.65 | — |
| — | 2.74 | 3.75 | 3.25 | +0.30 | 34.3% | 305 | 34.3% | -0.70 | 13.50 | 12.70 | 14.30 | — |
| — | 2.36 | 3.15 | 2.75 | +0.26 | 34.4% | 307.5 | 34.4% | -0.75 | 15.40 | 14.50 | 16.30 | — |
| — | 1.84 | 2.59 | 2.21 | +0.22 | 34.6% | 310 | 34.6% | -0.79 | 17.60 | 16.35 | 18.85 | — |
| — | 1.41 | 2.10 | 1.75 | +0.18 | 34.8% | 312.5 | 34.8% | -0.82 | 19.45 | 17.85 | 21.05 | — |
| — | 0.73 | 1.50 | 1.11 | +0.15 | 35.0% | 315 | 35.0% | -0.86 | 21.80 | 20.50 | 23.10 | — |
| — | 0.75 | 1.34 | 1.04 | +0.12 | 35.3% | 317.5 | 35.3% | -0.88 | 24.02 | 22.75 | 25.30 | — |
| — | 0.38 | 1.05 | 0.71 | +0.10 | 35.6% | 320 | 35.6% | -0.91 | 26.25 | 25.00 | 27.50 | — |
| — | 0.24 | 0.70 | 0.47 | +0.07 | 36.5% | 325 | 36.5% | -0.94 | 30.77 | 29.65 | 31.90 | — |
| — | — | 0.70 | — | +0.05 | 37.5% | 330 | 37.5% | -0.96 | 35.73 | 34.45 | 37.00 | — |
| — | 0.04 | 0.47 | 0.26 | +0.03 | 38.7% | 335 | 38.7% | -0.98 | 40.65 | 39.65 | 41.65 | — |
| — | — | 0.27 | — | +0.02 | 40.1% | 340 | 40.1% | -0.99 | 45.45 | 44.30 | 46.60 | — |
| — | — | 0.75 | — | +0.02 | 41.7% | 345 | 41.7% | -1.00 | 50.45 | 49.30 | 51.60 | — |
| — | — | 0.21 | — | +0.01 | 43.4% | 350 | 43.4% | -1.00 | 55.42 | 54.25 | 56.60 | — |
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.