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 | |
| — | 101.30 | 106.65 | 103.97 | +0.93 | 62.0% | 195 | 62.0% | -0.07 | 3.50 | 3.20 | 3.80 | — |
| — | 97.05 | 103.70 | 100.38 | +0.92 | 61.7% | 200 | 61.7% | -0.08 | 4.25 | 3.65 | 4.85 | — |
| — | 87.00 | 93.85 | 90.42 | +0.89 | 61.2% | 210 | 61.2% | -0.11 | 5.58 | 3.70 | 7.45 | — |
| — | 80.30 | 85.95 | 83.12 | +0.87 | 60.8% | 220 | 60.8% | -0.14 | 7.47 | 6.35 | 8.60 | — |
| — | 72.70 | 78.00 | 75.35 | +0.83 | 60.5% | 230 | 60.5% | -0.17 | 9.35 | 8.50 | 10.20 | — |
| — | 65.50 | 71.10 | 68.30 | +0.80 | 60.3% | 240 | 60.3% | -0.20 | 11.90 | 10.95 | 12.85 | — |
| — | 58.80 | 63.95 | 61.38 | +0.76 | 60.1% | 250 | 60.1% | -0.24 | 15.50 | 14.95 | 16.05 | — |
| — | 52.35 | 57.85 | 55.10 | +0.72 | 59.9% | 260 | 59.9% | -0.28 | 19.12 | 18.50 | 19.75 | — |
| — | 46.50 | 51.90 | 49.20 | +0.68 | 59.8% | 270 | 59.8% | -0.33 | 23.15 | 22.40 | 23.90 | — |
| — | 41.10 | 46.25 | 43.67 | +0.63 | 59.7% | 280 | 59.7% | -0.37 | 27.73 | 26.95 | 28.50 | — |
| — | 37.25 | 40.85 | 39.05 | +0.59 | 59.6% | 290 | 59.6% | -0.41 | 32.75 | 31.85 | 33.65 | — |
| — | 32.90 | 36.45 | 34.67 | +0.55 | 59.5% | 300 | 59.5% | -0.46 | 37.67 | 36.10 | 39.25 | — |
| — | 28.85 | 32.95 | 30.90 | — | — | 310 | 59.5% | -0.50 | 44.40 | 42.55 | 46.25 | — |
| — | 24.00 | 28.00 | 26.00 | — | — | 320 | 59.4% | -0.54 | 51.17 | 49.65 | 52.70 | — |
| — | 21.60 | 26.30 | 23.95 | +0.42 | 59.4% | 330 | 59.4% | -0.59 | 57.50 | 55.30 | 59.70 | — |
| — | 19.50 | 23.00 | 21.25 | +0.39 | 59.4% | 340 | 59.4% | -0.62 | 64.65 | 62.60 | 66.70 | — |
| — | 16.95 | 19.55 | 18.25 | +0.35 | 59.3% | 350 | 59.3% | -0.66 | 71.60 | 69.05 | 74.15 | — |
| — | 14.90 | 17.05 | 15.97 | +0.32 | 59.3% | 360 | 59.3% | -0.70 | 79.25 | 76.55 | 81.95 | — |
| — | 12.95 | 14.75 | 13.85 | +0.29 | 59.3% | 370 | 59.3% | -0.73 | 87.22 | 84.45 | 90.00 | — |
| — | 11.25 | 13.60 | 12.43 | +0.26 | 59.3% | 380 | 59.3% | -0.76 | 95.58 | 92.85 | 98.30 | — |
| — | 9.65 | 12.00 | 10.82 | +0.23 | 59.2% | 390 | — | — | 104.47 | 102.15 | 106.80 | — |
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.