Spot 293.59
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.15 | 60.85 | 59.00 | +0.83 | 69.7% | 240 | 69.7% | -0.17 | 4.40 | 3.90 | 4.90 | — |
| — | 53.10 | 56.95 | 55.02 | +0.80 | 69.6% | 245 | 69.6% | -0.20 | 5.55 | 5.10 | 6.00 | — |
| — | 49.15 | 53.10 | 51.12 | +0.77 | 69.5% | 250 | 69.5% | -0.23 | 6.53 | 6.35 | 6.70 | — |
| — | 45.95 | 48.80 | 47.38 | +0.74 | 69.5% | 255 | 69.5% | -0.26 | 7.65 | 7.10 | 8.20 | — |
| — | 42.30 | 45.30 | 43.80 | +0.71 | 69.5% | 260 | 69.5% | -0.29 | 8.88 | 8.20 | 9.55 | — |
| — | 38.90 | 41.55 | 40.23 | +0.67 | 69.6% | 265 | 69.6% | -0.33 | 10.50 | 9.40 | 11.60 | — |
| — | 35.80 | 38.45 | 37.12 | +0.64 | 69.7% | 270 | 69.7% | -0.36 | 13.07 | 11.60 | 14.55 | — |
| — | 32.50 | 35.35 | 33.92 | +0.61 | 69.9% | 275 | 69.9% | -0.40 | 14.85 | 13.50 | 16.20 | — |
| — | 30.50 | 32.15 | 31.32 | +0.57 | 70.1% | 280 | 70.1% | -0.43 | 16.93 | 16.10 | 17.75 | — |
| — | 27.30 | 30.80 | 29.05 | +0.54 | 70.3% | 285 | 70.3% | -0.46 | 19.27 | 17.95 | 20.60 | — |
| — | 25.00 | 28.20 | 26.60 | +0.50 | 70.6% | 290 | 70.6% | -0.50 | 21.32 | 20.65 | 22.00 | — |
| — | 23.05 | 25.05 | 24.05 | +0.47 | 70.9% | 295 | 70.9% | -0.53 | 24.48 | 23.80 | 25.15 | — |
| — | 21.10 | 23.05 | 22.07 | +0.44 | 71.2% | 300 | 71.2% | -0.56 | 27.20 | 26.30 | 28.10 | — |
| — | 19.15 | 21.85 | 20.50 | +0.41 | 71.6% | 305 | 71.6% | -0.60 | 30.32 | 29.35 | 31.30 | — |
| — | 17.50 | 18.85 | 18.18 | +0.38 | 72.0% | 310 | 72.0% | -0.63 | 33.40 | 31.70 | 35.10 | — |
| — | 15.60 | 17.15 | 16.38 | +0.35 | 72.4% | 315 | 72.4% | -0.65 | 36.77 | 35.20 | 38.35 | — |
| — | 14.25 | 16.75 | 15.50 | +0.32 | 72.8% | 320 | 72.8% | -0.68 | 40.62 | 38.90 | 42.35 | — |
| — | 12.75 | 14.90 | 13.82 | +0.30 | 73.2% | 325 | 73.2% | -0.70 | 43.85 | 42.30 | 45.40 | — |
| — | 11.75 | 14.70 | 13.22 | +0.28 | 73.7% | 330 | 73.7% | -0.73 | 47.77 | 45.75 | 49.80 | — |
| — | 10.55 | 13.35 | 11.95 | +0.26 | 74.2% | 335 | 74.2% | -0.75 | 51.27 | 49.60 | 52.95 | — |
| — | 9.30 | 11.05 | 10.18 | +0.24 | 74.6% | 340 | 74.6% | -0.77 | 55.98 | 54.55 | 57.40 | — |
| — | 8.10 | 10.55 | 9.32 | +0.22 | 75.1% | 345 | 75.1% | -0.79 | 59.52 | 57.75 | 61.30 | — |
| — | 8.05 | 8.80 | 8.43 | +0.20 | 75.6% | 350 | 75.6% | -0.81 | 63.80 | 61.80 | 65.80 | — |
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.