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 | |
| — | 109.50 | 112.95 | 111.22 | +0.84 | 70.8% | 200 | 70.8% | -0.16 | 12.93 | 12.40 | 13.45 | — |
| — | 102.90 | 105.65 | 104.28 | +0.82 | 70.7% | 210 | 70.7% | -0.18 | 15.72 | 15.00 | 16.45 | — |
| — | 96.35 | 99.30 | 97.83 | +0.79 | 70.8% | 220 | 70.8% | -0.21 | 18.88 | 18.15 | 19.60 | — |
| — | 89.50 | 92.90 | 91.20 | +0.76 | 70.8% | 230 | 70.8% | -0.24 | 22.48 | 21.65 | 23.30 | — |
| — | 83.70 | 87.10 | 85.40 | +0.74 | 70.9% | 240 | 70.9% | -0.27 | 26.55 | 25.70 | 27.40 | — |
| — | 78.40 | 81.15 | 79.78 | +0.71 | 71.0% | 250 | 71.0% | -0.30 | 30.70 | 30.05 | 31.35 | — |
| — | 73.50 | 76.30 | 74.90 | +0.68 | 71.2% | 260 | 71.2% | -0.33 | 35.50 | 34.55 | 36.45 | — |
| — | 68.25 | 71.50 | 69.88 | +0.65 | 71.4% | 270 | 71.4% | -0.35 | 40.45 | 38.90 | 42.00 | — |
| — | 63.70 | 67.10 | 65.40 | +0.62 | 71.6% | 280 | 71.6% | -0.38 | 45.40 | 44.30 | 46.50 | — |
| — | 60.00 | 62.90 | 61.45 | +0.60 | 71.8% | 290 | 71.8% | -0.41 | 51.45 | 50.20 | 52.70 | — |
| — | 56.10 | 58.95 | 57.52 | +0.57 | 72.0% | 300 | 72.0% | -0.44 | 57.25 | 56.00 | 58.50 | — |
| — | 52.50 | 55.40 | 53.95 | +0.54 | 72.3% | 310 | 72.3% | -0.46 | 63.75 | 62.45 | 65.05 | — |
| — | 49.10 | 52.00 | 50.55 | +0.52 | 72.5% | 320 | 72.5% | -0.49 | 70.12 | 68.65 | 71.60 | — |
| — | 46.05 | 48.55 | 47.30 | +0.49 | 72.8% | 330 | 72.8% | -0.52 | 76.47 | 75.20 | 77.75 | — |
| — | 43.15 | 45.80 | 44.48 | +0.47 | 73.0% | 340 | 73.0% | -0.54 | 84.10 | 82.45 | 85.75 | — |
| — | 40.40 | 43.05 | 41.73 | +0.45 | 73.3% | 350 | 73.3% | -0.56 | 91.00 | 89.30 | 92.70 | — |
| — | 37.90 | 40.50 | 39.20 | +0.43 | 73.6% | 360 | 73.6% | -0.58 | 98.53 | 96.55 | 100.50 | — |
| — | 35.40 | 37.85 | 36.62 | +0.41 | 73.9% | 370 | 73.9% | -0.61 | 105.78 | 104.10 | 107.45 | — |
| — | 33.00 | 36.20 | 34.60 | +0.39 | 74.1% | 380 | 74.1% | -0.63 | 113.67 | 111.75 | 115.60 | — |
| — | 31.10 | 34.50 | 32.80 | +0.37 | 74.4% | 390 | 74.4% | -0.65 | 121.42 | 119.75 | 123.10 | — |
| — | 29.30 | 31.65 | 30.48 | +0.35 | 74.7% | 400 | 74.7% | -0.66 | 129.53 | 127.65 | 131.40 | — |
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.