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 | |
| — | 98.30 | 102.60 | 100.45 | +0.99 | 41.0% | 195 | 41.0% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 93.40 | 97.70 | 95.55 | — | — | 200 | — | — | — | — | 2.60 | — |
| — | 84.40 | 86.80 | 85.60 | +0.97 | 39.2% | 210 | 39.2% | -0.03 | 1.65 | 0.40 | 2.90 | — |
| — | 74.90 | 77.40 | 76.15 | +0.95 | 38.0% | 220 | 38.0% | -0.05 | 1.57 | 0.80 | 2.35 | — |
| — | 65.70 | 68.20 | 66.95 | +0.93 | 36.9% | 230 | — | — | 2.62 | 1.55 | 3.70 | — |
| — | 56.70 | 60.00 | 58.35 | — | — | 240 | — | — | 2.62 | 1.65 | 3.60 | — |
| — | 48.30 | 50.70 | 49.50 | — | — | 250 | — | — | 4.60 | 3.70 | 5.50 | — |
| — | 40.70 | 42.80 | 41.75 | — | — | 260 | — | — | 5.95 | 4.90 | 7.00 | — |
| — | 33.20 | 36.00 | 34.60 | +0.74 | 33.8% | 270 | 33.8% | -0.27 | 9.00 | 8.40 | 9.60 | — |
| — | 27.00 | 29.10 | 28.05 | +0.66 | 33.3% | 280 | — | — | 11.90 | 10.60 | 13.20 | — |
| — | 21.30 | 23.10 | 22.20 | — | — | 290 | — | — | 17.00 | 16.30 | 17.70 | — |
| — | 16.00 | 19.40 | 17.70 | — | — | 300 | — | — | 22.25 | 21.40 | 23.10 | — |
| — | 11.60 | 15.00 | 13.30 | — | — | 310 | — | — | 28.15 | 27.10 | 29.20 | — |
| — | 9.60 | 11.40 | 10.50 | — | — | 320 | — | — | 34.85 | 33.90 | 35.80 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 330 | 32.0% | -0.74 | 42.20 | 41.30 | 43.10 | — |
| — | 5.00 | 5.90 | 5.45 | +0.22 | 31.9% | 340 | 31.9% | -0.80 | 49.85 | 48.20 | 51.50 | — |
| — | 3.50 | 4.10 | 3.80 | +0.17 | 31.8% | 350 | 31.8% | -0.86 | 58.90 | 57.70 | 60.10 | — |
| — | 0.95 | 3.40 | 2.17 | +0.12 | 31.7% | 360 | 31.7% | -0.91 | 67.75 | 66.40 | 69.10 | — |
| — | 1.25 | 2.50 | 1.88 | +0.09 | 31.7% | 370 | 31.7% | -0.95 | 77.00 | 75.50 | 78.50 | — |
| — | 0.95 | 1.50 | 1.23 | +0.07 | 31.7% | 380 | 31.7% | -0.99 | 86.30 | 84.80 | 87.80 | — |
| — | 0.45 | 1.45 | 0.95 | +0.05 | 31.7% | 390 | 31.7% | -1.00 | 96.50 | 94.70 | 98.30 | — |
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.