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 | |
| — | 102.20 | 105.50 | 103.85 | +0.97 | 37.8% | 195 | 37.8% | -0.03 | — | — | 3.10 | — |
| — | 97.60 | 100.20 | 98.90 | +0.96 | 37.3% | 200 | 37.3% | -0.04 | 1.45 | 0.90 | 2.00 | — |
| — | 88.30 | 91.50 | 89.90 | +0.95 | 36.4% | 210 | 36.4% | -0.05 | 1.48 | 0.55 | 2.40 | — |
| — | 79.70 | 82.50 | 81.10 | +0.93 | 35.7% | 220 | 35.7% | -0.08 | 2.85 | 1.50 | 4.20 | — |
| — | 70.80 | 73.10 | 71.95 | +0.90 | 35.2% | 230 | 35.2% | -0.10 | 3.73 | 2.55 | 4.90 | — |
| — | 62.50 | 65.50 | 64.00 | +0.86 | 34.8% | 240 | 34.8% | -0.14 | 5.25 | 3.40 | 7.10 | — |
| — | 54.50 | 57.90 | 56.20 | +0.82 | 34.5% | 250 | 34.5% | -0.18 | 7.40 | 6.20 | 8.60 | — |
| — | 47.20 | 50.10 | 48.65 | +0.77 | 34.2% | 260 | 34.2% | -0.23 | 9.70 | 8.40 | 11.00 | — |
| — | 40.80 | 43.50 | 42.15 | +0.72 | 33.9% | 270 | 33.9% | -0.29 | 13.10 | 11.50 | 14.70 | — |
| — | 34.70 | 37.40 | 36.05 | +0.66 | 33.6% | 280 | 33.6% | -0.35 | 16.75 | 16.20 | 17.30 | — |
| — | 29.30 | 31.40 | 30.35 | +0.60 | 33.4% | 290 | 33.4% | -0.41 | 21.35 | 19.40 | 23.30 | — |
| — | 24.50 | 26.30 | 25.40 | +0.54 | 33.1% | 300 | 33.1% | -0.48 | 26.65 | 26.00 | 27.30 | — |
| — | 19.80 | 22.20 | 21.00 | +0.48 | 32.9% | 310 | 32.9% | -0.54 | 31.85 | 30.30 | 33.40 | — |
| — | 15.70 | 18.60 | 17.15 | +0.42 | 32.7% | 320 | 32.7% | -0.60 | 37.85 | 36.50 | 39.20 | — |
| — | 12.70 | 15.00 | 13.85 | +0.36 | 32.4% | 330 | 32.4% | -0.66 | 45.30 | 43.70 | 46.90 | — |
| — | 9.90 | 12.70 | 11.30 | +0.31 | 32.2% | 340 | 32.2% | -0.72 | 52.15 | 51.00 | 53.30 | — |
| — | 7.90 | 10.20 | 9.05 | +0.26 | 32.0% | 350 | 32.0% | -0.78 | 60.10 | 58.60 | 61.60 | — |
| — | 5.70 | 8.50 | 7.10 | +0.21 | 31.9% | 360 | 31.9% | -0.83 | 68.30 | 67.10 | 69.50 | 1 |
| 108 | 4.10 | 6.80 | 5.45 | +0.18 | 31.7% | 370 | 31.7% | -0.87 | 77.40 | 75.90 | 78.90 | 0 |
| — | 3.50 | 5.00 | 4.25 | +0.14 | 31.6% | 380 | 31.6% | -0.91 | 86.15 | 85.10 | 87.20 | — |
| — | 2.50 | 3.90 | 3.20 | +0.12 | 31.6% | 390 | 31.6% | -0.95 | 95.70 | 94.40 | 97.00 | — |
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.