Spot 297.91
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.60 | 125.80 | 123.70 | +1.00 | 52.5% | 175 | 52.5% | -0.00 | — | — | 2.15 | — |
| — | 116.60 | 120.80 | 118.70 | +1.00 | 51.2% | 180 | 51.2% | -0.00 | — | — | 2.15 | — |
| — | 111.70 | 115.90 | 113.80 | +1.00 | 50.1% | 185 | 50.1% | -0.00 | — | — | 2.20 | — |
| — | 106.70 | 110.90 | 108.80 | +1.00 | 49.2% | 190 | 49.2% | -0.00 | — | — | 2.20 | — |
| — | 101.90 | 105.90 | 103.90 | +1.00 | 48.5% | 195 | 48.5% | -0.00 | — | — | 2.20 | — |
| — | 96.80 | 101.00 | 98.90 | +1.00 | 47.8% | 200 | 47.8% | -0.00 | — | — | 1.95 | — |
| — | 87.50 | 91.10 | 89.30 | +1.00 | 46.8% | 210 | 46.8% | -0.00 | — | — | 2.30 | — |
| — | 77.40 | 81.20 | 79.30 | +0.99 | 45.9% | 220 | 45.9% | -0.01 | — | — | 0.45 | — |
| — | 68.90 | 71.40 | 70.15 | +0.98 | 45.0% | 230 | 45.0% | -0.02 | 1.40 | 0.10 | 2.70 | — |
| — | 59.10 | 61.70 | 60.40 | +0.96 | 44.0% | 240 | 44.0% | -0.03 | 0.70 | 0.45 | 0.95 | — |
| — | 49.30 | 52.30 | 50.80 | +0.93 | 42.9% | 250 | 42.9% | -0.06 | 1.12 | 1.00 | 1.25 | — |
| — | 40.50 | 43.40 | 41.95 | +0.88 | 41.8% | 260 | 41.8% | -0.11 | 1.90 | 1.55 | 2.25 | — |
| — | 32.40 | 35.00 | 33.70 | +0.82 | 40.9% | 270 | 40.9% | -0.18 | 3.38 | 2.85 | 3.90 | — |
| — | 24.80 | 26.60 | 25.70 | +0.74 | 40.1% | 280 | 40.1% | -0.26 | 5.90 | 5.40 | 6.40 | — |
| — | 18.00 | 20.20 | 19.10 | +0.63 | 39.4% | 290 | 39.4% | -0.37 | 9.35 | 8.90 | 9.80 | — |
| — | 12.90 | 14.10 | 13.50 | +0.52 | 38.8% | 300 | 38.8% | -0.49 | 13.85 | 13.30 | 14.40 | — |
| — | 8.00 | 9.70 | 8.85 | +0.41 | 38.4% | 310 | 38.4% | -0.61 | 19.60 | 18.80 | 20.40 | — |
| — | 5.90 | 6.80 | 6.35 | +0.30 | 38.1% | 320 | 38.1% | -0.72 | 26.05 | 24.70 | 27.40 | — |
| — | 3.00 | 4.40 | 3.70 | +0.21 | 37.9% | 330 | 37.9% | -0.80 | 34.05 | 32.80 | 35.30 | — |
| — | 1.60 | 3.30 | 2.45 | +0.14 | 37.9% | 340 | 37.9% | -0.88 | 42.65 | 41.30 | 44.00 | — |
| — | 1.15 | 2.25 | 1.70 | +0.09 | 37.9% | 350 | 37.9% | -0.93 | 51.85 | 50.50 | 53.20 | — |
| — | 0.50 | 1.35 | 0.93 | +0.06 | 37.9% | 360 | 37.9% | -0.97 | 61.40 | 60.10 | 62.70 | — |
| — | 0.15 | 1.35 | 0.75 | +0.03 | 38.1% | 370 | 38.1% | -0.99 | 71.85 | 69.50 | 74.20 | — |
| — | — | 0.55 | — | +0.02 | 38.2% | 380 | 38.2% | -1.00 | 81.70 | 80.00 | 83.40 | — |
| — | — | 2.25 | — | +0.01 | 38.4% | 390 | 38.4% | -1.00 | 91.75 | 90.00 | 93.50 | — |
| — | — | 2.20 | — | +0.01 | 38.7% | 400 | 38.7% | -1.00 | 102.00 | 100.00 | 104.00 | — |
| — | — | 2.15 | — | +0.00 | 38.9% | 410 | 38.9% | -1.00 | 111.90 | 110.00 | 113.80 | — |
| — | — | 2.15 | — | +0.00 | 39.2% | 420 | 39.2% | -1.00 | 121.95 | 120.00 | 123.90 | — |
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.