Spot 294.14
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.60 | 102.40 | 100.50 | — | — | 195 | — | — | — | — | 0.58 | — |
| — | 93.65 | 97.05 | 95.35 | +0.99 | 36.7% | 200 | 36.7% | -0.01 | 0.33 | 0.01 | 0.65 | — |
| — | 83.85 | 87.60 | 85.72 | +0.98 | 35.2% | 210 | 35.2% | -0.02 | 0.45 | 0.17 | 0.72 | — |
| — | 74.75 | 77.90 | 76.33 | +0.97 | 34.0% | 220 | 34.0% | -0.04 | 0.68 | 0.36 | 1.00 | — |
| — | 64.95 | 67.60 | 66.28 | +0.95 | 32.9% | 230 | 32.9% | -0.06 | 1.23 | 0.87 | 1.58 | — |
| — | 55.65 | 58.45 | 57.05 | +0.92 | 32.0% | 240 | 32.0% | -0.09 | 1.98 | 1.76 | 2.19 | — |
| — | 46.95 | 49.35 | 48.15 | +0.88 | 31.2% | 250 | 31.2% | -0.13 | 3.33 | 2.96 | 3.70 | — |
| — | 38.70 | 41.10 | 39.90 | +0.82 | 30.5% | 260 | 30.5% | -0.19 | 5.03 | 4.75 | 5.30 | — |
| — | 31.20 | 33.55 | 32.38 | +0.75 | 30.0% | 270 | 30.0% | -0.26 | 7.33 | 7.00 | 7.65 | — |
| — | 24.55 | 27.15 | 25.85 | +0.67 | 29.5% | 280 | 29.5% | -0.34 | 10.62 | 10.25 | 11.00 | — |
| — | 19.45 | 20.50 | 19.98 | +0.58 | 29.2% | 290 | 29.2% | -0.43 | 15.00 | 14.60 | 15.40 | — |
| — | 14.30 | 15.75 | 15.03 | +0.49 | 28.9% | 300 | 28.9% | -0.52 | 20.40 | 19.60 | 21.20 | — |
| — | 11.00 | 11.50 | 11.25 | +0.40 | 28.7% | 310 | 28.7% | -0.62 | 26.45 | 25.70 | 27.20 | 1,377 |
| — | 7.70 | 8.40 | 8.05 | +0.31 | 28.6% | 320 | 28.6% | -0.70 | 33.50 | 32.50 | 34.50 | — |
| — | 5.50 | 6.00 | 5.75 | +0.24 | 28.5% | 330 | 28.5% | -0.77 | 41.10 | 40.00 | 42.20 | — |
| — | 3.55 | 4.10 | 3.83 | +0.18 | 28.5% | 340 | 28.5% | -0.83 | 49.12 | 48.25 | 50.00 | — |
| — | 2.60 | 3.40 | 3.00 | +0.13 | 28.5% | 350 | 28.5% | -0.88 | 58.15 | 56.95 | 59.35 | — |
| — | 1.40 | 2.20 | 1.80 | +0.10 | 28.6% | 360 | 28.6% | -0.92 | 66.88 | 65.25 | 68.50 | — |
| — | 0.92 | 1.71 | 1.31 | +0.07 | 28.7% | 370 | 28.7% | -0.95 | 76.72 | 75.45 | 78.00 | — |
| — | 0.45 | 1.14 | 0.80 | +0.05 | 28.8% | 380 | 28.8% | -0.96 | 86.35 | 85.00 | 87.70 | — |
| — | 0.31 | 0.84 | 0.57 | +0.03 | 29.0% | 390 | 29.0% | -0.99 | 96.10 | 94.80 | 97.40 | — |
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.