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 | |
| — | 122.10 | 126.20 | 124.15 | +1.00 | 54.3% | 170 | 54.3% | -0.00 | — | — | 2.15 | — |
| — | 117.30 | 121.30 | 119.30 | +1.00 | 52.9% | 175 | 52.9% | -0.00 | — | — | 2.15 | — |
| — | 112.10 | 116.30 | 114.20 | +1.00 | 51.6% | 180 | 51.6% | -0.00 | — | — | 2.20 | — |
| — | 107.10 | 111.30 | 109.20 | +1.00 | 50.4% | 185 | 50.4% | -0.00 | — | — | 2.20 | — |
| — | 102.40 | 106.40 | 104.40 | +1.00 | 49.3% | 190 | 49.3% | -0.00 | — | — | 2.20 | — |
| — | 97.40 | 101.40 | 99.40 | +1.00 | 48.2% | 195 | 48.2% | -0.00 | — | — | 2.20 | — |
| — | 92.40 | 96.40 | 94.40 | +1.00 | 47.2% | 200 | 47.2% | -0.00 | — | — | 1.50 | — |
| — | 82.80 | 85.60 | 84.20 | +0.99 | 45.4% | 210 | 45.4% | -0.01 | — | — | 2.35 | — |
| — | 73.60 | 76.40 | 75.00 | +0.99 | 43.9% | 220 | 43.9% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 63.20 | 65.80 | 64.50 | +0.97 | 42.6% | 230 | 42.6% | -0.03 | 0.62 | 0.10 | 1.15 | — |
| — | 54.30 | 56.90 | 55.60 | +0.95 | 41.4% | 240 | 41.4% | -0.05 | 1.40 | 0.85 | 1.95 | — |
| — | 44.70 | 46.90 | 45.80 | +0.91 | 40.5% | 250 | 40.5% | -0.09 | 1.62 | 1.35 | 1.90 | — |
| — | 36.00 | 38.40 | 37.20 | +0.86 | 39.7% | 260 | 39.7% | -0.14 | 2.92 | 2.75 | 3.10 | — |
| — | 27.80 | 30.90 | 29.35 | +0.78 | 39.0% | 270 | 39.0% | -0.22 | 5.00 | 4.60 | 5.40 | — |
| — | 21.10 | 23.30 | 22.20 | +0.69 | 38.4% | 280 | 38.4% | -0.31 | 7.60 | 6.60 | 8.60 | — |
| — | 15.20 | 16.90 | 16.05 | +0.58 | 37.9% | 290 | 37.9% | -0.42 | 11.55 | 10.40 | 12.70 | — |
| — | 10.70 | 12.60 | 11.65 | +0.46 | 37.6% | 300 | 37.6% | -0.54 | 16.60 | 15.60 | 17.60 | — |
| — | 6.50 | 8.80 | 7.65 | +0.36 | 37.3% | 310 | 37.3% | -0.65 | 23.40 | 22.50 | 24.30 | — |
| — | 4.40 | 5.50 | 4.95 | +0.26 | 37.1% | 320 | 37.1% | -0.75 | 30.90 | 29.80 | 32.00 | — |
| — | 2.40 | 3.30 | 2.85 | +0.18 | 37.0% | 330 | 37.0% | -0.83 | 39.05 | 37.80 | 40.30 | — |
| — | 1.65 | 2.00 | 1.82 | +0.12 | 37.0% | 340 | 37.0% | -0.90 | 47.85 | 46.80 | 48.90 | — |
| — | 0.90 | 1.35 | 1.12 | — | — | 350 | 37.0% | -0.94 | 57.15 | 55.90 | 58.40 | — |
| — | 0.45 | 0.95 | 0.70 | +0.05 | 37.1% | 360 | 37.1% | -0.98 | 66.45 | 64.50 | 68.40 | — |
| — | — | 2.45 | — | +0.03 | 37.3% | 370 | — | — | 76.60 | 74.50 | 78.70 | — |
| — | — | 2.30 | — | +0.02 | 37.5% | 380 | 37.5% | -1.00 | 86.60 | 84.50 | 88.70 | — |
| — | — | 2.25 | — | +0.01 | 37.8% | 390 | — | — | 96.60 | 94.50 | 98.70 | — |
| — | — | 2.20 | — | — | — | 400 | 38.2% | -1.00 | 106.60 | 104.50 | 108.70 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 410 | 38.5% | -1.00 | 116.60 | 114.50 | 118.70 | — |
| — | — | 2.15 | — | — | — | 420 | — | — | 126.60 | 124.50 | 128.70 | — |
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.