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 | |
| — | 99.70 | 103.80 | 101.75 | +0.99 | 41.2% | 195 | 41.2% | -0.02 | 1.25 | 0.05 | 2.45 | — |
| — | 94.90 | 98.30 | 96.60 | +0.98 | 40.4% | 200 | 40.4% | -0.02 | — | — | 2.55 | — |
| — | 85.40 | 89.30 | 87.35 | +0.97 | 38.9% | 210 | 38.9% | -0.03 | — | — | 2.85 | — |
| — | 75.80 | 79.60 | 77.70 | +0.96 | 37.7% | 220 | 37.7% | -0.05 | 1.07 | 0.60 | 1.55 | — |
| — | 66.60 | 70.60 | 68.60 | +0.93 | 36.6% | 230 | 36.6% | -0.07 | 1.93 | 0.15 | 3.70 | — |
| — | 57.70 | 61.30 | 59.50 | +0.90 | 35.7% | 240 | 35.7% | -0.10 | 2.55 | 1.30 | 3.80 | — |
| — | 49.30 | 52.30 | 50.80 | +0.86 | 35.0% | 250 | 35.0% | -0.14 | 4.60 | 3.90 | 5.30 | — |
| — | 41.50 | 44.50 | 43.00 | +0.81 | 34.4% | 260 | 34.4% | -0.20 | 6.30 | 4.60 | 8.00 | — |
| — | 34.90 | 36.80 | 35.85 | +0.74 | 33.9% | 270 | 33.9% | -0.26 | 8.85 | 8.40 | 9.30 | — |
| — | 28.00 | 30.70 | 29.35 | +0.67 | 33.5% | 280 | 33.5% | -0.33 | 11.70 | 10.70 | 12.70 | — |
| — | 21.80 | 24.30 | 23.05 | +0.59 | 33.1% | 290 | 33.1% | -0.42 | 15.90 | 14.90 | 16.90 | — |
| — | 17.40 | 19.00 | 18.20 | +0.51 | 32.8% | 300 | 32.8% | -0.50 | 21.30 | 20.60 | 22.00 | — |
| — | 12.80 | 15.10 | 13.95 | +0.43 | 32.6% | 310 | 32.6% | -0.58 | 27.25 | 25.20 | 29.30 | — |
| — | 8.90 | 11.80 | 10.35 | +0.35 | 32.5% | 320 | 32.5% | -0.66 | 33.60 | 32.50 | 34.70 | — |
| — | 7.50 | 8.70 | 8.10 | +0.28 | 32.4% | 330 | 32.4% | -0.73 | 41.10 | 40.00 | 42.20 | — |
| — | 5.20 | 6.80 | 6.00 | +0.22 | 32.3% | 340 | 32.3% | -0.80 | 49.05 | 48.00 | 50.10 | — |
| — | 2.90 | 4.60 | 3.75 | +0.17 | 32.2% | 350 | 32.2% | -0.85 | 57.65 | 55.90 | 59.40 | — |
| — | 1.70 | 3.80 | 2.75 | +0.13 | 32.2% | 360 | 32.2% | -0.90 | 66.55 | 65.40 | 67.70 | — |
| — | 1.25 | 3.00 | 2.12 | +0.10 | 32.3% | 370 | — | — | 75.65 | 74.20 | 77.10 | — |
| — | 1.10 | 2.25 | 1.68 | +0.07 | 32.3% | 380 | 32.3% | -0.98 | 85.45 | 83.90 | 87.00 | — |
| — | 0.35 | 3.10 | 1.73 | +0.05 | 32.4% | 390 | 32.4% | -1.00 | 95.35 | 93.30 | 97.40 | — |
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.