Spot 293.65
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.55 | 57.15 | 55.85 | +0.94 | 50.0% | 240 | 50.0% | -0.07 | 1.33 | 0.99 | 1.68 | — |
| — | 49.20 | 52.60 | 50.90 | +0.92 | 49.5% | 245 | 49.5% | -0.09 | 1.86 | 1.30 | 2.43 | — |
| — | 45.45 | 47.40 | 46.42 | +0.90 | 49.1% | 250 | 49.1% | -0.11 | 2.40 | 1.98 | 2.82 | — |
| — | 40.50 | 43.80 | 42.15 | +0.87 | 48.7% | 255 | 48.7% | -0.14 | 3.08 | 2.67 | 3.50 | — |
| — | 36.85 | 39.70 | 38.27 | +0.84 | 48.4% | 260 | 48.4% | -0.17 | 3.85 | 3.45 | 4.25 | — |
| — | 32.95 | 35.35 | 34.15 | +0.81 | 48.1% | 265 | 48.1% | -0.21 | 5.05 | 4.55 | 5.55 | — |
| — | 29.00 | 31.95 | 30.48 | +0.77 | 47.8% | 270 | 47.8% | -0.25 | 6.17 | 5.35 | 7.00 | — |
| — | 25.55 | 28.10 | 26.82 | +0.72 | 47.6% | 275 | 47.6% | -0.30 | 7.88 | 6.60 | 9.15 | — |
| — | 22.30 | 24.85 | 23.57 | +0.67 | 47.4% | 280 | 47.4% | -0.35 | 9.53 | 8.10 | 10.95 | — |
| — | 19.30 | 21.55 | 20.43 | +0.62 | 47.3% | 285 | 47.3% | -0.40 | 11.65 | 10.45 | 12.85 | — |
| — | 16.50 | 18.95 | 17.73 | +0.57 | 47.2% | 290 | 47.2% | -0.44 | 14.10 | 13.10 | 15.10 | — |
| — | 14.40 | 16.40 | 15.40 | +0.52 | 47.1% | 295 | 47.1% | -0.50 | 16.50 | 15.70 | 17.30 | — |
| — | 12.00 | 13.65 | 12.82 | — | — | 300 | 47.1% | -0.55 | 19.25 | 18.50 | 20.00 | — |
| — | 9.80 | 11.50 | 10.65 | +0.41 | 47.1% | 305 | — | — | 22.23 | 21.45 | 23.00 | — |
| — | 8.05 | 9.75 | 8.90 | +0.37 | 47.1% | 310 | 47.1% | -0.65 | 25.52 | 24.50 | 26.55 | — |
| — | 6.80 | 8.95 | 7.88 | +0.32 | 47.1% | 315 | 47.1% | -0.69 | 29.10 | 28.10 | 30.10 | — |
| — | 5.95 | 7.70 | 6.83 | +0.28 | 47.2% | 320 | 47.2% | -0.73 | 32.80 | 31.60 | 34.00 | — |
| — | 4.40 | 5.90 | 5.15 | +0.24 | 47.4% | 325 | 47.4% | -0.77 | 36.60 | 35.25 | 37.95 | — |
| — | 3.85 | 5.60 | 4.72 | +0.21 | 47.5% | 330 | 47.5% | -0.80 | 40.70 | 39.35 | 42.05 | — |
| — | 3.05 | 3.80 | 3.42 | +0.18 | 47.7% | 335 | 47.7% | -0.83 | 45.00 | 43.60 | 46.40 | — |
| — | 2.50 | 3.25 | 2.88 | +0.15 | 47.9% | 340 | 47.9% | -0.86 | 49.40 | 47.95 | 50.85 | — |
| — | 1.35 | 3.15 | 2.25 | +0.13 | 48.1% | 345 | 48.1% | -0.88 | 53.92 | 52.45 | 55.40 | — |
| — | 0.93 | 2.53 | 1.73 | +0.11 | 48.3% | 350 | 48.3% | -0.90 | 58.48 | 57.00 | 59.95 | — |
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.