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 | |
| — | 99.65 | 103.35 | 101.50 | +0.97 | 36.1% | 195 | 36.1% | -0.03 | 0.89 | 0.58 | 1.20 | — |
| — | 95.10 | 98.25 | 96.67 | +0.97 | 35.6% | 200 | 35.6% | -0.04 | 1.12 | 0.83 | 1.41 | — |
| — | 86.05 | 88.60 | 87.33 | +0.95 | 34.6% | 210 | 34.6% | -0.05 | 1.55 | 1.36 | 1.75 | — |
| — | 76.50 | 80.00 | 78.25 | +0.93 | 33.7% | 220 | 33.7% | -0.07 | 2.33 | 2.00 | 2.66 | — |
| — | 67.80 | 70.70 | 69.25 | +0.91 | 33.0% | 230 | 33.0% | -0.10 | 3.40 | 2.85 | 3.95 | — |
| — | 58.95 | 62.10 | 60.52 | +0.87 | 32.3% | 240 | 32.3% | -0.14 | 4.72 | 3.90 | 5.55 | — |
| — | 51.10 | 53.95 | 52.52 | +0.83 | 31.7% | 250 | 31.7% | -0.18 | 6.58 | 5.65 | 7.50 | — |
| — | 43.70 | 46.25 | 44.98 | +0.78 | 31.2% | 260 | 31.2% | -0.23 | 8.93 | 7.95 | 9.90 | — |
| — | 36.40 | 39.25 | 37.83 | +0.72 | 30.8% | 270 | 30.8% | -0.29 | 11.93 | 11.35 | 12.50 | — |
| — | 30.15 | 32.85 | 31.50 | +0.66 | 30.4% | 280 | 30.4% | -0.36 | 15.53 | 14.00 | 17.05 | — |
| — | 24.30 | 28.25 | 26.27 | +0.59 | 30.1% | 290 | 30.1% | -0.43 | 19.88 | 19.05 | 20.70 | — |
| — | 19.85 | 22.25 | 21.05 | +0.52 | 29.8% | 300 | 29.8% | -0.50 | 25.02 | 24.25 | 25.80 | — |
| — | 15.15 | 17.85 | 16.50 | +0.45 | 29.5% | 310 | 29.5% | -0.57 | 31.43 | 30.15 | 32.70 | — |
| — | 12.70 | 14.20 | 13.45 | +0.38 | 29.3% | 320 | 29.3% | -0.63 | 37.77 | 36.40 | 39.15 | — |
| — | 9.45 | 11.20 | 10.32 | +0.32 | 29.1% | 330 | 29.1% | -0.70 | 44.48 | 43.20 | 45.75 | — |
| — | 7.60 | 8.50 | 8.05 | +0.26 | 28.9% | 340 | 28.9% | -0.76 | 52.10 | 50.80 | 53.40 | — |
| — | 6.00 | 6.50 | 6.25 | +0.22 | 28.8% | 350 | 28.8% | -0.81 | 60.23 | 59.00 | 61.45 | — |
| — | 4.40 | 5.35 | 4.88 | +0.17 | 28.7% | 360 | 28.7% | -0.86 | 69.10 | 67.65 | 70.55 | — |
| — | 3.35 | 3.90 | 3.62 | +0.14 | 28.6% | 370 | 28.6% | -0.89 | 77.95 | 76.65 | 79.25 | — |
| — | 2.00 | 3.25 | 2.62 | +0.11 | 28.6% | 380 | 28.6% | -0.92 | 87.33 | 85.85 | 88.80 | — |
| — | 1.49 | 2.34 | 1.92 | +0.09 | 28.6% | 390 | 28.6% | -0.94 | 96.80 | 95.25 | 98.35 | — |
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.