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 | |
| — | 106.50 | 109.95 | 108.22 | +0.88 | 64.2% | 200 | 64.2% | -0.12 | 9.45 | 8.05 | 10.85 | — |
| — | 99.10 | 102.75 | 100.92 | +0.85 | 64.2% | 210 | 64.2% | -0.15 | 12.05 | 10.00 | 14.10 | — |
| — | 92.10 | 95.50 | 93.80 | +0.83 | 64.2% | 220 | 64.2% | -0.18 | 15.07 | 14.00 | 16.15 | — |
| — | 85.50 | 88.50 | 87.00 | +0.80 | 64.3% | 230 | 64.3% | -0.20 | 17.90 | 16.00 | 19.80 | — |
| — | 79.25 | 82.40 | 80.83 | +0.77 | 64.4% | 240 | 64.4% | -0.23 | 21.32 | 20.10 | 22.55 | — |
| — | 73.50 | 76.90 | 75.20 | +0.74 | 64.6% | 250 | 64.6% | -0.26 | 25.95 | 24.40 | 27.50 | — |
| — | 68.00 | 71.70 | 69.85 | +0.71 | 64.8% | 260 | 64.8% | -0.30 | 30.50 | 28.65 | 32.35 | — |
| — | 63.00 | 66.40 | 64.70 | +0.68 | 65.1% | 270 | 65.1% | -0.33 | 35.10 | 33.00 | 37.20 | — |
| — | 58.25 | 61.45 | 59.85 | +0.65 | 65.3% | 280 | 65.3% | -0.36 | 40.40 | 38.80 | 42.00 | — |
| — | 54.00 | 57.45 | 55.73 | +0.62 | 65.6% | 290 | 65.6% | -0.39 | 45.98 | 44.35 | 47.60 | — |
| — | 49.90 | 53.15 | 51.52 | +0.59 | 65.9% | 300 | 65.9% | -0.42 | 51.77 | 50.35 | 53.20 | — |
| — | 46.75 | 49.80 | 48.27 | +0.56 | 66.2% | 310 | 66.2% | -0.45 | 58.23 | 56.45 | 60.00 | — |
| — | 42.65 | 46.40 | 44.52 | +0.53 | 66.5% | 320 | 66.5% | -0.48 | 64.70 | 62.95 | 66.45 | — |
| — | 40.75 | 43.20 | 41.98 | +0.50 | 66.8% | 330 | 66.8% | -0.50 | 71.25 | 69.60 | 72.90 | — |
| — | 36.55 | 40.35 | 38.45 | +0.48 | 67.1% | 340 | 67.1% | -0.53 | 78.08 | 76.15 | 80.00 | — |
| — | 33.90 | 37.65 | 35.77 | +0.45 | 67.5% | 350 | 67.5% | -0.56 | 85.28 | 83.30 | 87.25 | — |
| — | 31.40 | 35.15 | 33.27 | +0.43 | 67.8% | 360 | 67.8% | -0.58 | 92.90 | 91.30 | 94.50 | — |
| — | 29.10 | 32.75 | 30.93 | +0.41 | 68.1% | 370 | 68.1% | -0.60 | 100.38 | 98.55 | 102.20 | — |
| — | 27.00 | 30.60 | 28.80 | +0.39 | 68.4% | 380 | 68.4% | -0.63 | 108.20 | 106.40 | 110.00 | — |
| — | 25.00 | 28.65 | 26.82 | +0.37 | 68.7% | 390 | 68.7% | -0.65 | 116.17 | 114.40 | 117.95 | — |
| — | 23.20 | 26.60 | 24.90 | +0.35 | 69.0% | 400 | 69.0% | -0.67 | 124.42 | 122.80 | 126.05 | — |
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.