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 | |
| — | 62.80 | 66.00 | 64.40 | +0.82 | 44.2% | 240 | 44.2% | -0.19 | 8.95 | 8.40 | 9.50 | — |
| — | 56.05 | 58.65 | 57.35 | +0.78 | 43.7% | 250 | 43.7% | -0.23 | 11.47 | 10.75 | 12.20 | — |
| — | 52.60 | 55.25 | 53.92 | +0.75 | 43.5% | 255 | 43.5% | -0.25 | 13.22 | 12.50 | 13.95 | — |
| — | 49.30 | 51.90 | 50.60 | +0.73 | 43.3% | 260 | 43.3% | -0.27 | 14.90 | 13.70 | 16.10 | — |
| — | 46.00 | 48.30 | 47.15 | +0.71 | 43.1% | 265 | 43.1% | -0.30 | 16.40 | 15.45 | 17.35 | — |
| — | 42.90 | 45.30 | 44.10 | +0.68 | 42.9% | 270 | 42.9% | -0.32 | 18.27 | 16.95 | 19.60 | — |
| — | 39.90 | 42.25 | 41.08 | +0.66 | 42.7% | 275 | 42.7% | -0.35 | 20.35 | 19.05 | 21.65 | — |
| — | 37.45 | 39.85 | 38.65 | +0.63 | 42.6% | 280 | 42.6% | -0.37 | 22.12 | 21.00 | 23.25 | — |
| — | 34.25 | 37.20 | 35.73 | +0.61 | 42.4% | 285 | 42.4% | -0.40 | 24.35 | 23.25 | 25.45 | — |
| — | 32.20 | 34.45 | 33.33 | +0.58 | 42.3% | 290 | 42.3% | -0.42 | 26.88 | 25.80 | 27.95 | — |
| — | 29.70 | 32.40 | 31.05 | +0.56 | 42.2% | 295 | 42.2% | -0.45 | 29.88 | 28.45 | 31.30 | — |
| — | 27.35 | 30.05 | 28.70 | +0.53 | 42.1% | 300 | 42.1% | -0.48 | 32.27 | 31.15 | 33.40 | — |
| — | 25.85 | 27.50 | 26.68 | +0.51 | 42.0% | 305 | 42.0% | -0.50 | 35.23 | 34.00 | 36.45 | — |
| — | 23.50 | 25.40 | 24.45 | — | — | 310 | — | — | 38.15 | 36.65 | 39.65 | — |
| — | 21.85 | 24.15 | 23.00 | +0.46 | 41.9% | 315 | — | — | 41.35 | 40.30 | 42.40 | — |
| — | 19.90 | 22.40 | 21.15 | +0.43 | 41.9% | 320 | 41.9% | -0.58 | 44.85 | 43.50 | 46.20 | — |
| — | 18.35 | 20.80 | 19.57 | +0.41 | 41.9% | 325 | 41.9% | -0.60 | 48.25 | 47.00 | 49.50 | — |
| — | 16.75 | 19.30 | 18.02 | +0.39 | 41.9% | 330 | 41.9% | -0.63 | 51.70 | 50.55 | 52.85 | — |
| — | 15.55 | 17.45 | 16.50 | +0.36 | 41.9% | 335 | 41.9% | -0.65 | 55.27 | 54.10 | 56.45 | — |
| — | 14.30 | 16.40 | 15.35 | +0.34 | 41.9% | 340 | 41.9% | -0.67 | 58.73 | 57.40 | 60.05 | — |
| — | 12.00 | 14.15 | 13.07 | +0.30 | 42.0% | 350 | 42.0% | -0.72 | 66.70 | 65.60 | 67.80 | — |
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.