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 | |
| — | 29.10 | 32.10 | 30.60 | +0.93 | 47.9% | 265 | 47.9% | -0.07 | 0.70 | 0.55 | 0.85 | — |
| — | 26.60 | 29.80 | 28.20 | +0.92 | 47.1% | 267.5 | 47.1% | -0.08 | 0.80 | 0.50 | 1.10 | — |
| — | 24.60 | 26.00 | 25.30 | +0.90 | 46.4% | 270 | 46.4% | -0.10 | 1.07 | 0.95 | 1.20 | — |
| — | 21.70 | 24.70 | 23.20 | +0.88 | 45.8% | 272.5 | 45.8% | -0.12 | 1.10 | 0.65 | 1.55 | — |
| — | 20.00 | 23.30 | 21.65 | +0.86 | 45.2% | 275 | 45.2% | -0.14 | 1.48 | 1.05 | 1.90 | — |
| — | 17.40 | 20.80 | 19.10 | +0.84 | 44.8% | 277.5 | 44.8% | -0.16 | 1.85 | 1.10 | 2.60 | — |
| — | 16.30 | 18.90 | 17.60 | +0.81 | 44.4% | 280 | 44.4% | -0.19 | 2.70 | 2.50 | 2.90 | — |
| — | 14.00 | 16.70 | 15.35 | +0.78 | 44.1% | 282.5 | 44.1% | -0.22 | 3.73 | 1.85 | 5.60 | — |
| — | 12.00 | 15.20 | 13.60 | +0.75 | 43.9% | 285 | 43.9% | -0.25 | 3.55 | 2.50 | 4.60 | — |
| — | 10.70 | 13.30 | 12.00 | +0.71 | 43.8% | 287.5 | 43.8% | -0.29 | 4.72 | 2.55 | 6.90 | — |
| — | 8.60 | 11.60 | 10.10 | +0.68 | 43.7% | 290 | 43.7% | -0.32 | 5.90 | 5.20 | 6.60 | — |
| — | 7.20 | 9.50 | 8.35 | +0.63 | 43.7% | 292.5 | 43.7% | -0.37 | 6.65 | 5.10 | 8.20 | — |
| — | 6.80 | 9.40 | 8.10 | +0.59 | 43.8% | 295 | 43.8% | -0.41 | 7.85 | 6.00 | 9.70 | — |
| — | 5.30 | 7.20 | 6.25 | +0.55 | 43.8% | 297.5 | 43.8% | -0.45 | 9.60 | 8.20 | 11.00 | — |
| — | 5.40 | 6.30 | 5.85 | +0.51 | 43.9% | 300 | 43.9% | -0.50 | 11.05 | 9.00 | 13.10 | — |
| — | 3.40 | 6.30 | 4.85 | +0.46 | 44.0% | 302.5 | 44.0% | -0.54 | 12.55 | 10.50 | 14.60 | — |
| — | 2.45 | 4.30 | 3.38 | +0.42 | 44.1% | 305 | 44.1% | -0.58 | 14.40 | 12.50 | 16.30 | 0 |
| 1,407 | 1.75 | 3.80 | 2.77 | +0.34 | 44.4% | 310 | 44.4% | -0.66 | 18.45 | 16.90 | 20.00 | 407 |
| 162 | 1.40 | 2.85 | 2.12 | +0.27 | 44.8% | 315 | 44.8% | -0.73 | 22.35 | 20.50 | 24.20 | 5 |
| — | 1.05 | 1.45 | 1.25 | +0.21 | 45.1% | 320 | 45.1% | -0.80 | 26.50 | 24.80 | 28.20 | — |
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.