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 | |
| — | 103.20 | 107.00 | 105.10 | +0.94 | 47.6% | 195 | 47.6% | -0.06 | 2.85 | 1.80 | 3.90 | — |
| — | 99.00 | 102.30 | 100.65 | +0.93 | 47.4% | 200 | 47.4% | -0.08 | 3.67 | 2.45 | 4.90 | — |
| — | 90.10 | 94.10 | 92.10 | +0.90 | 46.9% | 210 | 46.9% | -0.10 | 4.70 | 3.20 | 6.20 | — |
| — | 82.50 | 85.90 | 84.20 | +0.88 | 46.4% | 220 | 46.4% | -0.13 | 6.05 | 4.20 | 7.90 | — |
| — | 74.10 | 77.10 | 75.60 | +0.84 | 46.1% | 230 | 46.1% | -0.16 | 7.95 | 6.80 | 9.10 | — |
| — | 67.00 | 70.80 | 68.90 | +0.81 | 45.8% | 240 | 45.8% | -0.19 | 10.60 | 8.70 | 12.50 | — |
| — | 60.10 | 63.70 | 61.90 | +0.77 | 45.6% | 250 | 45.6% | -0.23 | 13.15 | 12.30 | 14.00 | — |
| — | 53.50 | 57.20 | 55.35 | +0.73 | 45.5% | 260 | 45.5% | -0.27 | 17.10 | 16.50 | 17.70 | — |
| — | 49.00 | 50.80 | 49.90 | +0.69 | 45.4% | 270 | 45.4% | -0.32 | 20.95 | 19.10 | 22.80 | — |
| — | 42.10 | 45.00 | 43.55 | +0.64 | 45.4% | 280 | 45.4% | -0.36 | 25.90 | 24.40 | 27.40 | — |
| — | 37.40 | 41.10 | 39.25 | +0.60 | 45.4% | 290 | 45.4% | -0.41 | 30.10 | 28.00 | 32.20 | — |
| — | 32.50 | 36.90 | 34.70 | +0.55 | 45.5% | 300 | 45.5% | -0.46 | 35.45 | 34.00 | 36.90 | — |
| — | 28.70 | 32.50 | 30.60 | +0.51 | 45.6% | 310 | 45.6% | -0.50 | 41.25 | 39.70 | 42.80 | — |
| — | 25.00 | 28.10 | 26.55 | +0.47 | 45.7% | 320 | 45.7% | -0.55 | 48.10 | 46.30 | 49.90 | — |
| — | 22.00 | 25.70 | 23.85 | +0.43 | 45.9% | 330 | 45.9% | -0.59 | 55.05 | 53.50 | 56.60 | — |
| — | 19.40 | 22.40 | 20.90 | +0.39 | 46.0% | 340 | 46.0% | -0.63 | 61.75 | 60.30 | 63.20 | — |
| — | 16.70 | 20.40 | 18.55 | +0.36 | 46.3% | 350 | 46.3% | -0.66 | 69.15 | 67.60 | 70.70 | — |
| — | 14.20 | 18.10 | 16.15 | +0.32 | 46.5% | 360 | 46.5% | -0.70 | 77.10 | 75.40 | 78.80 | — |
| — | 12.90 | 16.20 | 14.55 | +0.29 | 46.8% | 370 | 46.8% | -0.73 | 85.35 | 83.50 | 87.20 | — |
| — | 10.50 | 14.60 | 12.55 | +0.27 | 47.0% | 380 | 47.0% | -0.76 | 93.70 | 91.80 | 95.60 | — |
| — | 10.00 | 13.20 | 11.60 | +0.24 | 47.3% | 390 | 47.3% | -0.79 | 102.45 | 100.70 | 104.20 | — |
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.