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 | |
| — | 99.30 | 102.00 | 100.65 | +0.89 | 73.1% | 200 | 73.1% | -0.11 | 4.97 | 4.55 | 5.40 | — |
| — | 91.30 | 93.65 | 92.47 | +0.86 | 72.8% | 210 | 72.8% | -0.14 | 6.67 | 6.15 | 7.20 | — |
| — | 83.35 | 85.90 | 84.62 | +0.83 | 72.5% | 220 | 72.5% | -0.17 | 9.12 | 8.30 | 9.95 | — |
| — | 76.00 | 78.45 | 77.22 | +0.80 | 72.4% | 230 | 72.4% | -0.21 | 11.43 | 10.90 | 11.95 | — |
| — | 69.15 | 72.40 | 70.78 | +0.76 | 72.3% | 240 | 72.3% | -0.24 | 14.43 | 13.90 | 14.95 | — |
| — | 62.60 | 65.90 | 64.25 | +0.72 | 72.3% | 250 | 72.3% | -0.28 | 17.75 | 16.90 | 18.60 | — |
| — | 56.95 | 59.95 | 58.45 | +0.68 | 72.4% | 260 | 72.4% | -0.33 | 21.73 | 20.85 | 22.60 | — |
| — | 50.95 | 54.40 | 52.67 | +0.63 | 72.6% | 270 | 72.6% | -0.37 | 26.07 | 25.55 | 26.60 | — |
| — | 46.40 | 49.50 | 47.95 | +0.59 | 72.8% | 280 | 72.8% | -0.41 | 31.12 | 30.00 | 32.25 | — |
| — | 41.70 | 43.65 | 42.67 | +0.55 | 73.0% | 290 | 73.0% | -0.45 | 36.33 | 35.25 | 37.40 | — |
| — | 37.90 | 40.10 | 39.00 | +0.51 | 73.3% | 300 | 73.3% | -0.49 | 42.73 | 42.05 | 43.40 | — |
| — | 33.55 | 36.05 | 34.80 | +0.48 | 73.6% | 310 | 73.6% | -0.53 | 48.90 | 48.20 | 49.60 | — |
| — | 31.30 | 32.10 | 31.70 | +0.44 | 73.9% | 320 | 73.9% | -0.57 | 55.45 | 54.35 | 56.55 | — |
| — | 28.20 | 29.60 | 28.90 | +0.40 | 74.3% | 330 | 74.3% | -0.60 | 61.95 | 60.80 | 63.10 | — |
| — | 24.65 | 27.60 | 26.12 | +0.37 | 74.6% | 340 | 74.6% | -0.63 | 69.25 | 67.80 | 70.70 | — |
| — | 22.25 | 25.20 | 23.73 | +0.34 | 75.0% | 350 | 75.0% | -0.67 | 76.42 | 74.35 | 78.50 | — |
| — | 20.00 | 21.80 | 20.90 | +0.32 | 75.5% | 360 | 75.5% | -0.69 | 84.20 | 82.20 | 86.20 | — |
| — | 17.95 | 20.90 | 19.43 | +0.29 | 75.9% | 370 | 75.9% | -0.72 | 92.30 | 91.35 | 93.25 | — |
| — | 15.80 | 18.50 | 17.15 | — | — | 380 | 76.3% | -0.74 | 99.83 | 98.20 | 101.45 | — |
| — | 14.10 | 17.25 | 15.68 | +0.25 | 76.7% | 390 | — | — | 108.30 | 106.60 | 110.00 | — |
| — | 13.00 | 15.00 | 14.00 | +0.23 | 77.2% | 400 | 77.2% | -0.79 | 117.28 | 115.35 | 119.20 | — |
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.