Spot 293.91
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 30.70 | 29.20 | +0.98 | 64.7% | 265 | 64.7% | -0.02 | — | — | 0.10 | — |
| — | 25.20 | 28.80 | 27.00 | +0.98 | 63.0% | 267.5 | 63.0% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 22.80 | 26.40 | 24.60 | +0.97 | 61.4% | 270 | 61.4% | -0.03 | — | — | 0.25 | — |
| — | 20.60 | 23.90 | 22.25 | +0.96 | 59.8% | 272.5 | 59.8% | -0.04 | — | — | 2.30 | — |
| — | 17.90 | 21.50 | 19.70 | +0.95 | 58.3% | 275 | 58.3% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 15.50 | 19.10 | 17.30 | +0.93 | 56.9% | 277.5 | 56.9% | -0.07 | 0.53 | 0.15 | 0.90 | — |
| — | 13.60 | 16.20 | 14.90 | +0.91 | 55.6% | 280 | 55.6% | -0.09 | — | — | 0.75 | — |
| — | 11.20 | 14.00 | 12.60 | +0.89 | 54.3% | 282.5 | 54.3% | -0.11 | 0.88 | 0.25 | 1.50 | — |
| — | 8.80 | 12.50 | 10.65 | +0.85 | 53.2% | 285 | 53.2% | -0.15 | 0.95 | 0.30 | 1.60 | — |
| — | 6.80 | 9.70 | 8.25 | +0.81 | 52.2% | 287.5 | 52.2% | -0.19 | 1.70 | 1.20 | 2.20 | — |
| — | 5.40 | 9.00 | 7.20 | +0.76 | 51.4% | 290 | 51.4% | -0.24 | 2.52 | 2.05 | 3.00 | — |
| — | 3.50 | 6.90 | 5.20 | +0.70 | 50.8% | 292.5 | 50.8% | -0.30 | 3.42 | 1.15 | 5.70 | — |
| — | 3.60 | 5.10 | 4.35 | +0.64 | 50.4% | 295 | 50.4% | -0.36 | 4.17 | 2.35 | 6.00 | — |
| — | 1.10 | 4.10 | 2.60 | +0.56 | 50.1% | 297.5 | 50.1% | -0.44 | 6.45 | 4.90 | 8.00 | — |
| — | 1.55 | 3.20 | 2.38 | +0.49 | 50.1% | 300 | 50.1% | -0.51 | 7.95 | 6.40 | 9.50 | — |
| — | 1.20 | 1.90 | 1.55 | +0.41 | 50.2% | 302.5 | 50.2% | -0.59 | 9.50 | 7.50 | 11.50 | — |
| — | 0.55 | 3.00 | 1.77 | +0.34 | 50.4% | 305 | 50.4% | -0.66 | 11.20 | 9.60 | 12.80 | — |
| — | 0.20 | 0.95 | 0.57 | +0.28 | 50.6% | 307.5 | 50.6% | -0.72 | 13.90 | 12.10 | 15.70 | — |
| — | 0.40 | 0.65 | 0.53 | +0.22 | 51.0% | 310 | 51.0% | -0.78 | 15.90 | 14.20 | 17.60 | 0 |
| 38 | 0.10 | 0.60 | 0.35 | +0.17 | 51.4% | 312.5 | 51.4% | -0.84 | 18.40 | 16.60 | 20.20 | 0 |
| 310 | 0.10 | 0.45 | 0.28 | +0.13 | 51.9% | 315 | 51.9% | -0.88 | 20.80 | 19.00 | 22.60 | 0 |
| — | — | 4.00 | — | +0.10 | 52.4% | 317.5 | 52.4% | -0.91 | 23.25 | 21.50 | 25.00 | — |
| — | — | 0.40 | — | +0.07 | 52.9% | 320 | 52.9% | -0.93 | 25.75 | 24.00 | 27.50 | — |
| — | — | 3.70 | — | +0.05 | 53.5% | 322.5 | 53.5% | -0.95 | 28.25 | 26.50 | 30.00 | — |
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.