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 | |
| 16 | 100.50 | 103.70 | 102.10 | +0.97 | 48.0% | 195 | 48.0% | -0.03 | 0.85 | 0.05 | 1.65 | 688 |
| — | 95.50 | 99.10 | 97.30 | +0.96 | 47.5% | 200 | 47.5% | -0.04 | 1.48 | 1.25 | 1.70 | — |
| — | 86.30 | 89.80 | 88.05 | +0.94 | 46.7% | 210 | 46.7% | -0.06 | 2.05 | 1.65 | 2.45 | — |
| — | 77.30 | 80.80 | 79.05 | +0.92 | 46.1% | 220 | 46.1% | -0.08 | 2.92 | 2.75 | 3.10 | — |
| — | 68.90 | 72.20 | 70.55 | +0.89 | 45.6% | 230 | 45.6% | -0.11 | 4.35 | 4.00 | 4.70 | — |
| — | 60.50 | 64.50 | 62.50 | +0.85 | 45.3% | 240 | 45.3% | -0.15 | 5.90 | 5.10 | 6.70 | — |
| — | 53.30 | 56.10 | 54.70 | +0.80 | 45.0% | 250 | 45.0% | -0.20 | 8.05 | 6.00 | 10.10 | — |
| — | 46.00 | 48.90 | 47.45 | +0.75 | 44.9% | 260 | 44.9% | -0.25 | 11.35 | 9.60 | 13.10 | — |
| — | 39.30 | 42.70 | 41.00 | +0.70 | 44.8% | 270 | 44.8% | -0.30 | 14.45 | 13.80 | 15.10 | — |
| — | 33.70 | 36.20 | 34.95 | +0.64 | 44.7% | 280 | 44.7% | -0.36 | 18.50 | 17.70 | 19.30 | — |
| — | 28.50 | 31.10 | 29.80 | +0.58 | 44.8% | 290 | 44.8% | -0.42 | 23.20 | 22.40 | 24.00 | — |
| — | 24.20 | 27.00 | 25.60 | +0.52 | 44.9% | 300 | 44.9% | -0.48 | 28.65 | 27.40 | 29.90 | — |
| — | 19.70 | 22.90 | 21.30 | +0.47 | 45.0% | 310 | 45.0% | -0.54 | 33.80 | 32.10 | 35.50 | — |
| — | 16.10 | 19.90 | 18.00 | +0.41 | 45.2% | 320 | 45.2% | -0.60 | 41.25 | 39.40 | 43.10 | — |
| — | 13.80 | 15.90 | 14.85 | +0.36 | 45.4% | 330 | 45.4% | -0.65 | 48.10 | 46.10 | 50.10 | — |
| — | 11.70 | 14.20 | 12.95 | +0.32 | 45.6% | 340 | 45.6% | -0.69 | 55.85 | 54.00 | 57.70 | — |
| — | 9.10 | 12.40 | 10.75 | +0.28 | 45.9% | 350 | 45.9% | -0.74 | 63.75 | 61.90 | 65.60 | — |
| — | 7.60 | 9.10 | 8.35 | +0.24 | 46.2% | 360 | 46.2% | -0.78 | 71.80 | 69.80 | 73.80 | — |
| — | 6.50 | 7.60 | 7.05 | +0.21 | 46.5% | 370 | 46.5% | -0.81 | 80.60 | 79.00 | 82.20 | — |
| — | 5.40 | 6.60 | 6.00 | +0.18 | 46.8% | 380 | 46.8% | -0.84 | 89.60 | 87.70 | 91.50 | — |
| — | 4.80 | 6.60 | 5.70 | — | — | 390 | 47.2% | -0.87 | 98.75 | 97.00 | 100.50 | — |
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.