Spot 293.60
· 190 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.40 | 95.50 | 93.45 | +1.00 | 57.5% | 200 | 57.5% | +0.00 | — | — | 1.95 | — |
| — | 81.80 | 85.30 | 83.55 | — | — | 210 | — | — | — | — | 0.10 | — |
| — | 71.80 | 75.20 | 73.50 | +1.00 | 48.4% | 220 | 48.4% | +0.00 | — | — | 1.10 | — |
| — | 62.00 | 64.60 | 63.30 | — | — | 230 | 45.5% | +0.00 | — | — | 2.15 | — |
| — | 52.00 | 54.80 | 53.40 | +1.00 | 43.3% | 240 | 43.3% | +0.00 | — | — | 0.15 | — |
| — | 42.20 | 44.70 | 43.45 | +1.00 | 41.6% | 250 | 41.6% | +0.00 | — | — | 2.15 | — |
| — | 32.00 | 34.40 | 33.20 | +1.00 | 40.4% | 260 | 40.4% | +0.00 | — | — | 0.75 | — |
| — | 22.00 | 24.40 | 23.20 | +1.00 | 41.9% | 270 | 41.9% | -0.00 | — | — | 0.10 | — |
| — | 12.10 | 14.70 | 13.40 | +0.97 | 50.1% | 280 | 50.1% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 3.30 | 5.00 | 4.15 | +0.71 | 40.9% | 290 | 40.9% | -0.29 | 1.00 | 0.90 | 1.10 | — |
| — | 0.10 | 1.45 | 0.78 | +0.14 | 37.9% | 300 | 37.9% | -0.86 | 7.05 | 6.00 | 8.10 | — |
| — | — | 1.00 | — | +0.00 | 38.4% | 310 | 38.4% | -1.00 | 16.80 | 15.70 | 17.90 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 320 | 39.1% | -1.00 | 26.60 | 25.10 | 28.10 | — |
| — | — | 1.05 | — | +0.00 | 40.0% | 330 | 40.0% | -1.00 | 36.80 | 35.30 | 38.30 | — |
| — | — | 2.15 | — | +0.00 | 41.2% | 340 | 41.2% | -1.00 | 47.00 | 45.70 | 48.30 | — |
| — | — | 2.15 | — | +0.00 | 42.6% | 350 | 42.6% | -1.00 | 56.85 | 55.40 | 58.30 | — |
| — | — | 2.15 | — | +0.00 | 44.2% | 360 | 44.2% | -1.00 | 67.00 | 65.70 | 68.30 | — |
| — | — | 0.55 | — | +0.00 | 46.1% | 370 | 46.1% | -1.00 | 76.95 | 75.60 | 78.30 | — |
| — | — | 2.15 | — | +0.00 | 48.1% | 380 | 48.1% | -1.00 | 87.00 | 85.70 | 88.30 | — |
| — | — | 2.15 | — | +0.00 | 50.3% | 390 | 50.3% | -1.00 | 96.50 | 94.50 | 98.50 | — |
| — | — | 2.15 | — | +0.00 | 52.6% | 400 | 52.6% | -1.00 | 106.60 | 104.70 | 108.50 | — |
| — | — | 2.15 | — | +0.00 | 55.0% | 410 | 55.0% | -1.00 | 116.70 | 114.70 | 118.70 | — |
| — | — | 2.15 | — | +0.00 | 57.4% | 420 | 57.4% | -1.00 | 126.60 | 124.50 | 128.70 | — |
| — | — | 2.15 | — | +0.00 | 59.9% | 430 | 59.9% | -1.00 | 136.60 | 134.50 | 138.70 | — |
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.