Spot 297.36
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.85 | 106.40 | 104.62 | +0.92 | 68.2% | 200 | 68.2% | -0.08 | 4.45 | 3.75 | 5.15 | — |
| — | 94.35 | 97.80 | 96.08 | +0.89 | 67.2% | 210 | 67.2% | -0.11 | 6.08 | 5.50 | 6.65 | — |
| — | 86.35 | 89.65 | 88.00 | +0.87 | 66.4% | 220 | 66.4% | -0.13 | 7.62 | 6.80 | 8.45 | — |
| — | 79.20 | 81.80 | 80.50 | +0.84 | 65.7% | 230 | 65.7% | -0.16 | 9.43 | 8.75 | 10.10 | — |
| — | 71.45 | 74.25 | 72.85 | +0.81 | 65.1% | 240 | 65.1% | -0.19 | 12.40 | 11.40 | 13.40 | — |
| — | 64.35 | 67.10 | 65.72 | +0.77 | 64.5% | 250 | 64.5% | -0.23 | 15.10 | 13.95 | 16.25 | — |
| — | 57.85 | 60.40 | 59.12 | +0.73 | 64.1% | 260 | 64.1% | -0.27 | 18.32 | 16.95 | 19.70 | — |
| — | 51.70 | 54.35 | 53.02 | +0.69 | 63.6% | 270 | 63.6% | -0.31 | 22.02 | 20.95 | 23.10 | — |
| — | 46.40 | 48.50 | 47.45 | +0.65 | 63.3% | 280 | 63.3% | -0.35 | 26.65 | 25.95 | 27.35 | — |
| — | 40.85 | 43.40 | 42.12 | +0.61 | 62.9% | 290 | 62.9% | -0.40 | 30.90 | 29.75 | 32.05 | — |
| — | 36.35 | 38.65 | 37.50 | +0.56 | 62.7% | 300 | 62.7% | -0.44 | 36.00 | 34.60 | 37.40 | — |
| — | 31.95 | 34.30 | 33.12 | +0.52 | 62.4% | 310 | 62.4% | -0.48 | 41.30 | 40.30 | 42.30 | — |
| — | 27.80 | 30.00 | 28.90 | — | — | 320 | 62.2% | -0.53 | 47.58 | 46.45 | 48.70 | — |
| — | 24.35 | 26.35 | 25.35 | +0.44 | 62.1% | 330 | 62.1% | -0.57 | 54.17 | 52.95 | 55.40 | — |
| — | 21.35 | 23.80 | 22.57 | — | — | 340 | 62.0% | -0.61 | 60.92 | 59.85 | 62.00 | — |
| — | 18.05 | 21.10 | 19.57 | +0.37 | 61.9% | 350 | 61.9% | -0.64 | 68.33 | 67.10 | 69.55 | — |
| — | 15.90 | 18.55 | 17.23 | +0.33 | 61.8% | 360 | 61.8% | -0.68 | 75.80 | 74.70 | 76.90 | — |
| — | 13.80 | 15.70 | 14.75 | +0.30 | 61.7% | 370 | 61.7% | -0.71 | 83.72 | 82.50 | 84.95 | — |
| — | 12.00 | 13.75 | 12.88 | +0.27 | 61.7% | 380 | 61.7% | -0.75 | 92.05 | 90.70 | 93.40 | — |
| — | 10.10 | 12.00 | 11.05 | +0.24 | 61.7% | 390 | 61.7% | -0.77 | 100.42 | 98.90 | 101.95 | — |
| — | 8.55 | 10.55 | 9.55 | +0.22 | 61.8% | 400 | 61.8% | -0.80 | 108.70 | 107.55 | 109.85 | — |
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.