Spot 294.25
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.30 | 127.50 | 125.40 | +1.00 | 54.0% | 170 | 54.0% | -0.00 | — | — | 2.15 | — |
| — | 118.40 | 122.60 | 120.50 | +1.00 | 52.8% | 175 | 52.8% | -0.00 | — | — | 2.15 | — |
| — | 113.40 | 117.60 | 115.50 | +1.00 | 51.6% | 180 | 51.6% | -0.00 | — | — | 2.15 | — |
| — | 108.40 | 112.70 | 110.55 | +1.00 | 50.3% | 185 | 50.3% | -0.00 | — | — | 2.15 | — |
| — | 103.40 | 107.60 | 105.50 | +1.00 | 49.0% | 190 | 49.0% | -0.00 | — | — | 2.20 | — |
| — | 98.50 | 102.60 | 100.55 | +1.00 | 47.8% | 195 | 47.8% | -0.00 | — | — | 2.20 | — |
| — | 93.50 | 97.60 | 95.55 | +1.00 | 46.6% | 200 | 46.6% | -0.00 | — | — | 1.95 | — |
| — | 83.60 | 87.90 | 85.75 | +0.99 | 44.6% | 210 | 44.6% | -0.01 | — | — | 2.10 | — |
| — | 73.80 | 78.10 | 75.95 | +0.99 | 43.0% | 220 | 43.0% | -0.01 | — | — | 2.40 | — |
| — | 64.40 | 67.90 | 66.15 | +0.98 | 41.8% | 230 | 41.8% | -0.02 | 0.47 | 0.10 | 0.85 | — |
| — | 55.00 | 58.30 | 56.65 | +0.96 | 40.8% | 240 | 40.8% | -0.04 | 0.88 | 0.60 | 1.15 | — |
| — | 46.20 | 48.70 | 47.45 | +0.92 | 40.2% | 250 | 40.2% | -0.08 | 1.52 | 1.20 | 1.85 | — |
| — | 37.00 | 40.10 | 38.55 | +0.87 | 39.7% | 260 | 39.7% | -0.13 | 2.77 | 2.55 | 3.00 | — |
| — | 29.40 | 31.50 | 30.45 | +0.79 | 39.3% | 270 | 39.3% | -0.21 | 4.65 | 4.30 | 5.00 | — |
| — | 22.40 | 24.90 | 23.65 | +0.70 | 39.1% | 280 | 39.1% | -0.31 | 7.40 | 7.00 | 7.80 | — |
| — | 16.80 | 17.80 | 17.30 | +0.59 | 38.8% | 290 | 38.8% | -0.42 | 11.00 | 9.90 | 12.10 | — |
| — | 11.90 | 12.40 | 12.15 | +0.47 | 38.5% | 300 | 38.5% | -0.53 | 16.50 | 16.00 | 17.00 | — |
| — | 8.00 | 8.80 | 8.40 | +0.37 | 38.3% | 310 | 38.3% | -0.64 | 22.70 | 22.20 | 23.20 | — |
| — | 5.20 | 5.90 | 5.55 | +0.27 | 38.0% | 320 | 38.0% | -0.74 | 29.80 | 28.30 | 31.30 | — |
| — | 3.10 | 3.90 | 3.50 | +0.19 | 37.7% | 330 | 37.7% | -0.83 | 37.65 | 36.50 | 38.80 | — |
| — | 1.70 | 2.40 | 2.05 | +0.12 | 37.4% | 340 | 37.4% | -0.89 | 46.40 | 45.20 | 47.60 | — |
| — | 1.10 | 1.55 | 1.32 | +0.08 | 37.1% | 350 | 37.1% | -0.94 | 55.60 | 54.30 | 56.90 | — |
| — | 0.20 | 1.15 | 0.68 | +0.05 | 36.8% | 360 | 36.8% | -0.98 | 65.40 | 64.00 | 66.80 | — |
| — | — | 2.60 | — | +0.03 | 36.7% | 370 | 36.7% | -1.00 | 75.35 | 73.30 | 77.40 | — |
| — | — | 0.60 | — | — | — | 380 | 36.6% | -1.00 | 85.25 | 83.10 | 87.40 | — |
| — | — | 2.30 | — | +0.01 | 36.6% | 390 | 36.6% | -1.00 | 95.25 | 93.10 | 97.40 | — |
| — | — | 2.20 | — | +0.00 | 36.8% | 400 | 36.8% | -1.00 | 105.25 | 103.10 | 107.40 | — |
| — | — | 2.20 | — | +0.00 | 37.3% | 410 | 37.3% | -1.00 | 115.25 | 113.10 | 117.40 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 420 | 37.9% | -1.00 | 125.25 | 123.10 | 127.40 | — |
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.