Spot 293.20
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.70 | 65.40 | 62.55 | — | — | 235 | — | — | 3.40 | 1.96 | 4.85 | — |
| — | 55.50 | 61.65 | 58.58 | +0.87 | 70.6% | 240 | 70.6% | -0.13 | 4.81 | 2.47 | 7.15 | — |
| — | 51.30 | 57.25 | 54.27 | +0.85 | 70.4% | 245 | 70.4% | -0.15 | 5.52 | 2.89 | 8.15 | — |
| — | 47.40 | 53.15 | 50.27 | +0.83 | 70.3% | 250 | 70.3% | -0.18 | 6.22 | 3.50 | 8.95 | — |
| — | 42.30 | 49.40 | 45.85 | +0.80 | 70.1% | 255 | 70.1% | -0.20 | 7.38 | 4.55 | 10.20 | — |
| — | 40.05 | 45.70 | 42.88 | +0.77 | 70.0% | 260 | 70.0% | -0.23 | 8.78 | 5.95 | 11.60 | — |
| — | 36.85 | 40.30 | 38.58 | +0.74 | 69.9% | 265 | 69.9% | -0.26 | 11.28 | 9.20 | 13.35 | — |
| — | 33.55 | 39.00 | 36.27 | +0.71 | 69.8% | 270 | 69.8% | -0.30 | 12.12 | 9.20 | 15.05 | — |
| — | 30.45 | 35.85 | 33.15 | +0.67 | 69.8% | 275 | — | — | 14.03 | 11.10 | 16.95 | — |
| — | 27.50 | 32.40 | 29.95 | +0.64 | 69.7% | 280 | 69.7% | -0.36 | 16.95 | 15.10 | 18.80 | — |
| — | 24.65 | 29.50 | 27.07 | +0.60 | 69.6% | 285 | 69.6% | -0.40 | 18.10 | 15.45 | 20.75 | — |
| — | 22.95 | 27.50 | 25.23 | +0.57 | 69.5% | 290 | 69.5% | -0.43 | 20.12 | 17.75 | 22.50 | — |
| — | 18.50 | 25.25 | 21.88 | +0.53 | 69.4% | 295 | 69.4% | -0.47 | 23.20 | 20.30 | 26.10 | — |
| — | 18.25 | 22.20 | 20.23 | +0.50 | 69.3% | 300 | 69.3% | -0.50 | 25.95 | 23.30 | 28.60 | — |
| — | 14.15 | 20.85 | 17.50 | +0.46 | 69.2% | 305 | 69.2% | -0.54 | 28.95 | 26.25 | 31.65 | — |
| — | 13.35 | 17.25 | 15.30 | +0.43 | 69.1% | 310 | 69.1% | -0.57 | 31.80 | 29.00 | 34.60 | — |
| — | 10.50 | 14.95 | 12.72 | +0.40 | 69.0% | 315 | 69.0% | -0.61 | 35.12 | 32.55 | 37.70 | — |
| — | 11.25 | 13.40 | 12.32 | +0.37 | 68.9% | 320 | 68.9% | -0.64 | 38.83 | 36.55 | 41.10 | — |
| — | 9.75 | 13.10 | 11.43 | +0.33 | 68.8% | 325 | 68.8% | -0.67 | 42.05 | 39.25 | 44.85 | — |
| — | 6.55 | 13.65 | 10.10 | +0.30 | 68.7% | 330 | 68.7% | -0.70 | 45.88 | 42.95 | 48.80 | — |
| — | 6.10 | 11.20 | 8.65 | +0.28 | 68.5% | 335 | 68.5% | -0.73 | 49.52 | 46.80 | 52.25 | — |
| — | 4.40 | 10.00 | 7.20 | +0.25 | 68.4% | 340 | 68.4% | -0.75 | 53.48 | 50.75 | 56.20 | — |
| — | 4.10 | 9.80 | 6.95 | +0.23 | 68.2% | 345 | 68.2% | -0.78 | 57.83 | 54.80 | 60.85 | — |
| — | 2.20 | 9.40 | 5.80 | +0.20 | 68.1% | 350 | 68.1% | -0.80 | 61.95 | 58.85 | 65.05 | — |
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.