Spot 294.48
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 6,498 | 100.20 | 103.20 | 101.70 | +0.91 | 64.4% | 200 | 64.4% | -0.09 | 4.55 | 4.30 | 4.80 | — |
| — | 92.20 | 95.15 | 93.67 | +0.89 | 64.1% | 210 | 64.1% | -0.11 | 6.55 | 5.65 | 7.45 | — |
| — | 83.60 | 87.20 | 85.40 | +0.86 | 63.9% | 220 | 63.9% | -0.14 | 8.07 | 7.55 | 8.60 | — |
| — | 76.50 | 79.75 | 78.12 | +0.83 | 63.8% | 230 | 63.8% | -0.17 | 11.00 | 10.00 | 12.00 | — |
| — | 70.00 | 72.40 | 71.20 | +0.79 | 63.7% | 240 | 63.7% | -0.21 | 13.22 | 12.20 | 14.25 | — |
| — | 62.50 | 65.65 | 64.08 | +0.76 | 63.8% | 250 | 63.8% | -0.25 | 16.43 | 15.50 | 17.35 | — |
| — | 56.50 | 59.65 | 58.08 | +0.72 | 63.9% | 260 | 63.9% | -0.28 | 21.23 | 19.45 | 23.00 | — |
| — | 50.80 | 54.35 | 52.58 | +0.68 | 64.0% | 270 | 64.0% | -0.32 | 24.88 | 23.75 | 26.00 | — |
| — | 45.80 | 49.30 | 47.55 | +0.64 | 64.2% | 280 | 64.2% | -0.37 | 30.38 | 29.25 | 31.50 | — |
| — | 41.20 | 44.75 | 42.98 | +0.60 | 64.4% | 290 | 64.4% | -0.41 | 35.27 | 33.35 | 37.20 | — |
| — | 37.35 | 40.00 | 38.67 | +0.56 | 64.7% | 300 | 64.7% | -0.45 | 41.50 | 40.25 | 42.75 | — |
| — | 34.40 | 36.30 | 35.35 | +0.52 | 65.0% | 310 | 65.0% | -0.48 | 47.25 | 45.40 | 49.10 | — |
| — | 29.90 | 33.35 | 31.62 | +0.48 | 65.3% | 320 | 65.3% | -0.52 | 53.85 | 52.00 | 55.70 | — |
| — | 26.80 | 29.80 | 28.30 | +0.45 | 65.7% | 330 | 65.7% | -0.56 | 60.70 | 58.90 | 62.50 | — |
| — | 24.15 | 27.40 | 25.77 | +0.42 | 66.0% | 340 | 66.0% | -0.59 | 67.88 | 66.10 | 69.65 | — |
| — | 22.60 | 24.00 | 23.30 | +0.39 | 66.4% | 350 | 66.4% | -0.62 | 75.30 | 73.60 | 77.00 | — |
| — | 19.25 | 22.75 | 21.00 | +0.36 | 66.8% | 360 | 66.8% | -0.65 | 82.97 | 81.25 | 84.70 | — |
| — | 17.25 | 20.75 | 19.00 | +0.33 | 67.2% | 370 | 67.2% | -0.68 | 90.95 | 89.25 | 92.65 | — |
| — | 15.45 | 18.75 | 17.10 | +0.30 | 67.6% | 380 | 67.6% | -0.71 | 99.17 | 97.55 | 100.80 | — |
| — | 14.60 | 16.95 | 15.78 | +0.28 | 68.0% | 390 | 68.0% | -0.73 | 107.60 | 106.05 | 109.15 | — |
| — | 13.50 | 14.75 | 14.12 | +0.26 | 68.4% | 400 | 68.4% | -0.75 | 116.03 | 114.35 | 117.70 | — |
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.