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 | |
| — | 57.85 | 60.40 | 59.12 | +0.86 | 45.1% | 240 | 45.1% | -0.14 | 4.62 | 4.40 | 4.85 | — |
| — | 49.65 | 52.55 | 51.10 | +0.82 | 44.5% | 250 | 44.5% | -0.19 | 5.95 | 5.15 | 6.75 | — |
| — | 46.20 | 48.65 | 47.42 | +0.79 | 44.2% | 255 | 44.2% | -0.21 | 7.47 | 7.00 | 7.95 | — |
| — | 42.55 | 44.05 | 43.30 | +0.76 | 43.9% | 260 | 43.9% | -0.24 | 8.90 | 8.55 | 9.25 | — |
| — | 39.00 | 41.40 | 40.20 | +0.73 | 43.7% | 265 | 43.7% | -0.27 | 10.45 | 9.85 | 11.05 | — |
| — | 35.80 | 38.30 | 37.05 | +0.70 | 43.5% | 270 | 43.5% | -0.30 | 12.28 | 11.20 | 13.35 | — |
| — | 32.50 | 34.90 | 33.70 | +0.67 | 43.3% | 275 | 43.3% | -0.33 | 13.40 | 12.65 | 14.15 | — |
| — | 29.60 | 31.85 | 30.73 | +0.64 | 43.2% | 280 | 43.2% | -0.36 | 15.38 | 14.50 | 16.25 | — |
| — | 26.70 | 28.65 | 27.68 | +0.60 | 43.0% | 285 | 43.0% | -0.40 | 17.85 | 16.80 | 18.90 | — |
| — | 24.30 | 26.40 | 25.35 | +0.57 | 42.9% | 290 | 42.9% | -0.44 | 20.35 | 19.80 | 20.90 | — |
| — | 21.60 | 23.40 | 22.50 | +0.53 | 42.8% | 295 | 42.8% | -0.47 | 22.80 | 21.70 | 23.90 | — |
| — | 19.85 | 22.00 | 20.93 | +0.50 | 42.8% | 300 | 42.8% | -0.51 | 26.12 | 25.55 | 26.70 | — |
| — | 17.65 | 19.70 | 18.68 | +0.47 | 42.7% | 305 | 42.7% | -0.54 | 28.48 | 27.25 | 29.70 | — |
| — | 15.90 | 17.20 | 16.55 | +0.44 | 42.7% | 310 | 42.7% | -0.58 | 32.05 | 30.95 | 33.15 | — |
| — | 14.05 | 16.15 | 15.10 | +0.40 | 42.7% | 315 | 42.7% | -0.61 | 35.02 | 33.85 | 36.20 | — |
| — | 12.25 | 14.70 | 13.47 | +0.37 | 42.7% | 320 | 42.7% | -0.64 | 38.48 | 37.30 | 39.65 | — |
| — | 11.10 | 13.15 | 12.12 | +0.34 | 42.7% | 325 | 42.7% | -0.67 | 42.10 | 40.95 | 43.25 | — |
| — | 9.95 | 11.00 | 10.47 | +0.31 | 42.7% | 330 | 42.7% | -0.70 | 45.62 | 44.30 | 46.95 | — |
| — | 8.55 | 10.80 | 9.68 | +0.29 | 42.8% | 335 | 42.8% | -0.73 | 49.42 | 48.15 | 50.70 | — |
| — | 7.80 | 8.75 | 8.28 | +0.26 | 42.9% | 340 | 42.9% | -0.75 | 53.67 | 52.55 | 54.80 | — |
| — | 5.25 | 7.90 | 6.58 | +0.22 | 43.0% | 350 | 43.0% | -0.80 | 61.95 | 60.50 | 63.40 | — |
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.