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 | |
| — | 106.15 | 114.30 | 110.22 | — | — | 195 | — | — | 7.70 | 5.70 | 9.70 | — |
| — | 103.70 | 109.25 | 106.47 | — | — | 200 | — | — | 9.20 | 6.95 | 11.45 | — |
| — | 94.70 | 102.30 | 98.50 | — | — | 210 | — | — | 11.18 | 9.15 | 13.20 | — |
| — | 87.45 | 95.65 | 91.55 | — | — | 220 | — | — | 13.65 | 11.90 | 15.40 | — |
| — | 80.60 | 87.60 | 84.10 | — | — | 230 | — | — | 17.60 | 15.40 | 19.80 | — |
| — | 75.70 | 80.75 | 78.22 | — | — | 240 | — | — | 20.43 | 17.65 | 23.20 | — |
| — | 69.60 | 74.90 | 72.25 | — | — | 250 | — | — | 24.18 | 22.40 | 25.95 | — |
| — | 62.20 | 69.25 | 65.72 | +0.71 | 62.5% | 260 | 62.5% | -0.30 | 27.65 | 25.50 | 29.80 | — |
| — | 58.45 | 63.85 | 61.15 | +0.67 | 62.3% | 270 | 62.3% | -0.33 | 32.38 | 31.00 | 33.75 | — |
| — | 53.40 | 58.50 | 55.95 | +0.64 | 62.1% | 280 | 62.1% | -0.36 | 38.17 | 36.80 | 39.55 | — |
| — | 48.85 | 53.15 | 51.00 | +0.61 | 61.9% | 290 | 61.9% | -0.40 | 43.95 | 40.95 | 46.95 | — |
| — | 44.35 | 49.25 | 46.80 | +0.58 | 61.8% | 300 | 61.8% | -0.43 | 48.95 | 46.75 | 51.15 | — |
| — | 40.50 | 45.40 | 42.95 | +0.55 | 61.6% | 310 | 61.6% | -0.46 | 55.60 | 52.35 | 58.85 | — |
| — | 35.55 | 42.25 | 38.90 | +0.52 | 61.5% | 320 | 61.5% | -0.49 | 61.48 | 57.95 | 65.00 | — |
| — | 33.50 | 37.50 | 35.50 | +0.48 | 61.4% | 330 | 61.4% | -0.53 | 67.55 | 64.45 | 70.65 | — |
| — | 28.50 | 35.05 | 31.77 | +0.46 | 61.3% | 340 | 61.3% | -0.56 | 73.50 | 70.40 | 76.60 | — |
| — | 27.25 | 32.35 | 29.80 | +0.43 | 61.2% | 350 | 61.2% | -0.59 | 81.03 | 78.35 | 83.70 | — |
| — | 25.40 | 30.30 | 27.85 | +0.40 | 61.1% | 360 | 61.1% | -0.62 | 88.03 | 85.15 | 90.90 | — |
| — | 22.85 | 26.15 | 24.50 | +0.37 | 61.0% | 370 | 61.0% | -0.64 | 95.88 | 93.25 | 98.50 | — |
| — | 19.20 | 24.25 | 21.73 | +0.35 | 61.0% | 380 | 61.0% | -0.67 | 104.70 | 101.55 | 107.85 | — |
| — | 18.85 | 21.95 | 20.40 | +0.32 | 61.0% | 390 | 61.0% | -0.69 | 112.55 | 109.10 | 116.00 | — |
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.