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 | |
| — | 101.10 | 103.30 | 102.20 | +0.97 | 38.1% | 195 | 38.1% | -0.03 | 0.97 | 0.60 | 1.35 | — |
| — | 96.10 | 99.80 | 97.95 | +0.96 | 37.6% | 200 | 37.6% | -0.04 | 0.95 | 0.05 | 1.85 | — |
| — | 86.70 | 90.00 | 88.35 | +0.94 | 36.9% | 210 | 36.9% | -0.06 | 2.08 | 1.30 | 2.85 | — |
| — | 78.50 | 80.50 | 79.50 | +0.92 | 36.3% | 220 | 36.3% | -0.08 | 2.98 | 2.25 | 3.70 | — |
| — | 69.40 | 72.30 | 70.85 | +0.89 | 35.9% | 230 | 35.9% | -0.11 | 4.05 | 3.40 | 4.70 | — |
| — | 61.10 | 63.70 | 62.40 | +0.85 | 35.5% | 240 | 35.5% | -0.15 | 5.75 | 5.00 | 6.50 | — |
| — | 53.40 | 55.80 | 54.60 | +0.81 | 35.1% | 250 | 35.1% | -0.19 | 7.50 | 6.70 | 8.30 | — |
| — | 46.30 | 49.50 | 47.90 | +0.76 | 34.7% | 260 | 34.7% | -0.24 | 10.40 | 10.00 | 10.80 | — |
| — | 39.90 | 42.50 | 41.20 | +0.71 | 34.4% | 270 | 34.4% | -0.30 | 13.40 | 12.80 | 14.00 | — |
| — | 33.30 | 35.60 | 34.45 | +0.65 | 34.1% | 280 | 34.1% | -0.35 | 17.75 | 17.20 | 18.30 | — |
| — | 27.90 | 30.20 | 29.05 | +0.59 | 33.8% | 290 | 33.8% | -0.42 | 22.25 | 21.70 | 22.80 | — |
| — | 24.40 | 25.30 | 24.85 | +0.53 | 33.5% | 300 | 33.5% | -0.48 | 27.05 | 26.40 | 27.70 | — |
| — | 20.20 | 20.70 | 20.45 | +0.47 | 33.2% | 310 | 33.2% | -0.54 | 32.90 | 31.90 | 33.90 | — |
| — | 16.40 | 17.90 | 17.15 | +0.41 | 32.9% | 320 | 32.9% | -0.61 | 38.95 | 37.00 | 40.90 | — |
| — | 12.20 | 14.00 | 13.10 | +0.35 | 32.6% | 330 | 32.6% | -0.67 | 45.95 | 44.40 | 47.50 | — |
| — | 9.70 | 11.20 | 10.45 | +0.30 | 32.4% | 340 | 32.4% | -0.72 | 53.25 | 51.90 | 54.60 | — |
| — | 8.00 | 8.80 | 8.40 | +0.25 | 32.1% | 350 | 32.1% | -0.78 | 61.60 | 60.40 | 62.80 | — |
| — | 5.60 | 7.00 | 6.30 | +0.21 | 32.0% | 360 | 32.0% | -0.83 | 70.00 | 68.80 | 71.20 | — |
| — | 4.30 | 5.80 | 5.05 | +0.17 | 31.8% | 370 | 31.8% | -0.87 | 78.45 | 76.90 | 80.00 | — |
| — | 3.30 | 4.70 | 4.00 | +0.14 | 31.7% | 380 | 31.7% | -0.91 | 87.85 | 86.60 | 89.10 | — |
| — | 2.50 | 3.50 | 3.00 | +0.11 | 31.6% | 390 | 31.6% | -0.95 | 97.30 | 96.10 | 98.50 | — |
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.