Spot 293.85
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.20 | 63.40 | 61.30 | +0.95 | 49.2% | 235 | 49.2% | -0.05 | — | — | 3.30 | — |
| — | 54.30 | 58.50 | 56.40 | +0.93 | 49.0% | 240 | 49.0% | -0.07 | 1.25 | 0.40 | 2.10 | — |
| — | 50.10 | 54.00 | 52.05 | +0.91 | 48.8% | 245 | 48.8% | -0.09 | 1.88 | 0.05 | 3.70 | — |
| — | 45.30 | 49.70 | 47.50 | +0.89 | 48.7% | 250 | 48.7% | -0.11 | 1.60 | 0.20 | 3.00 | — |
| — | 41.30 | 45.40 | 43.35 | +0.86 | 48.6% | 255 | 48.6% | -0.14 | 2.35 | 1.00 | 3.70 | — |
| — | 37.20 | 41.20 | 39.20 | +0.83 | 48.5% | 260 | 48.5% | -0.17 | 3.85 | 2.70 | 5.00 | — |
| — | 33.20 | 37.40 | 35.30 | +0.79 | 48.4% | 265 | 48.4% | -0.21 | 4.55 | 3.00 | 6.10 | — |
| — | 29.30 | 33.70 | 31.50 | +0.75 | 48.4% | 270 | 48.4% | -0.25 | 6.85 | 5.00 | 8.70 | — |
| — | 26.10 | 30.50 | 28.30 | +0.71 | 48.4% | 275 | 48.4% | -0.29 | 7.90 | 6.00 | 9.80 | — |
| — | 22.80 | 27.00 | 24.90 | +0.67 | 48.4% | 280 | 48.4% | -0.33 | 9.75 | 7.80 | 11.70 | — |
| — | 19.90 | 23.90 | 21.90 | +0.62 | 48.5% | 285 | 48.5% | -0.38 | 11.85 | 9.70 | 14.00 | — |
| — | 17.20 | 21.50 | 19.35 | +0.58 | 48.5% | 290 | 48.5% | -0.43 | 14.30 | 12.30 | 16.30 | — |
| — | 15.60 | 18.80 | 17.20 | +0.53 | 48.5% | 295 | 48.5% | -0.47 | 17.00 | 15.00 | 19.00 | — |
| — | 12.70 | 16.70 | 14.70 | +0.48 | 48.6% | 300 | 48.6% | -0.52 | 19.65 | 17.80 | 21.50 | — |
| — | 10.60 | 14.20 | 12.40 | +0.44 | 48.7% | 305 | 48.7% | -0.57 | 22.65 | 20.40 | 24.90 | — |
| — | 9.30 | 12.50 | 10.90 | +0.39 | 48.7% | 310 | 48.7% | -0.61 | 25.75 | 23.90 | 27.60 | — |
| — | 7.70 | 10.70 | 9.20 | +0.35 | 48.8% | 315 | 48.8% | -0.65 | 29.50 | 27.50 | 31.50 | — |
| — | 5.60 | 9.90 | 7.75 | +0.31 | 48.8% | 320 | 48.8% | -0.69 | 32.75 | 30.60 | 34.90 | — |
| — | 4.50 | 8.70 | 6.60 | +0.28 | 48.9% | 325 | 48.9% | -0.73 | 36.65 | 34.50 | 38.80 | — |
| 5 | 4.10 | 7.10 | 5.60 | +0.24 | 48.9% | 330 | 48.9% | -0.77 | 40.70 | 38.50 | 42.90 | 0 |
| — | 3.50 | 6.60 | 5.05 | +0.21 | 49.0% | 335 | 49.0% | -0.80 | 44.70 | 42.50 | 46.90 | 0 |
| — | 1.65 | 6.40 | 4.03 | +0.18 | 49.0% | 340 | 49.0% | -0.83 | 49.05 | 47.00 | 51.10 | 0 |
| 3 | 1.00 | 5.40 | 3.20 | +0.16 | 49.1% | 345 | 49.1% | -0.85 | 53.40 | 51.20 | 55.60 | — |
| 13 | 1.30 | 4.90 | 3.10 | +0.13 | 49.1% | 350 | 49.1% | -0.88 | 58.05 | 55.90 | 60.20 | 0 |
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.