Spot 294.57
· 92 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.95 | 31.45 | 30.70 | +0.92 | 32.9% | 265 | 32.9% | -0.08 | 0.49 | 0.44 | 0.54 | — |
| — | 25.20 | 26.65 | 25.93 | +0.88 | 30.6% | 270 | 30.6% | -0.12 | 0.68 | 0.64 | 0.72 | — |
| — | 20.60 | 21.95 | 21.27 | +0.82 | 28.7% | 275 | 28.7% | -0.18 | 1.09 | 0.97 | 1.22 | — |
| — | 18.35 | 19.45 | 18.90 | +0.78 | 27.9% | 277.5 | 27.9% | -0.22 | 1.31 | 1.20 | 1.42 | — |
| — | 16.20 | 17.20 | 16.70 | +0.74 | 27.2% | 280 | 27.2% | -0.26 | 1.60 | 1.55 | 1.65 | — |
| — | 14.10 | 14.90 | 14.50 | +0.69 | 26.6% | 282.5 | 26.6% | -0.31 | 2.01 | 1.89 | 2.13 | — |
| — | 12.25 | 12.85 | 12.55 | +0.63 | 26.1% | 285 | 26.1% | -0.37 | 2.58 | 2.48 | 2.68 | — |
| — | 10.40 | 11.00 | 10.70 | +0.57 | 25.7% | 287.5 | 25.7% | -0.43 | 3.17 | 3.05 | 3.30 | — |
| — | 8.80 | 9.30 | 9.05 | +0.51 | 25.3% | 290 | 25.3% | -0.50 | 4.00 | 3.90 | 4.10 | — |
| — | 7.10 | 7.75 | 7.42 | +0.44 | 25.1% | 292.5 | 25.1% | -0.56 | 5.03 | 4.85 | 5.20 | — |
| — | 6.05 | 6.35 | 6.20 | +0.38 | 24.9% | 295 | 24.9% | -0.63 | 6.53 | 5.90 | 7.15 | — |
| — | 4.70 | 5.10 | 4.90 | +0.31 | 24.7% | 297.5 | 24.7% | -0.69 | 7.47 | 7.25 | 7.70 | — |
| — | 3.70 | 4.05 | 3.88 | +0.27 | 24.6% | 300 | 24.6% | -0.74 | 8.95 | 8.65 | 9.25 | — |
| — | 2.99 | 3.20 | 3.10 | +0.21 | 24.5% | 302.5 | 24.5% | -0.80 | 10.47 | 9.95 | 11.00 | — |
| — | 2.31 | 2.49 | 2.40 | +0.17 | 24.5% | 305 | 24.5% | -0.84 | 12.53 | 12.05 | 13.00 | — |
| — | 1.59 | 1.90 | 1.75 | +0.13 | 24.5% | 307.5 | 24.5% | -0.88 | 14.15 | 13.30 | 15.00 | — |
| — | 1.30 | 1.44 | 1.37 | +0.10 | 24.6% | 310 | 24.6% | -0.91 | 16.23 | 15.35 | 17.10 | — |
| — | 0.96 | 1.10 | 1.03 | +0.08 | 24.7% | 312.5 | 24.7% | -0.94 | 18.43 | 17.40 | 19.45 | — |
| — | 0.68 | 0.81 | 0.74 | +0.06 | 24.8% | 315 | 24.8% | -0.96 | 20.70 | 19.70 | 21.70 | — |
| — | 0.48 | 0.61 | 0.55 | +0.05 | 25.0% | 317.5 | 25.0% | -0.98 | 23.05 | 22.05 | 24.05 | — |
| — | 0.38 | 0.44 | 0.41 | +0.04 | 25.2% | 320 | 25.2% | -0.99 | 25.52 | 24.65 | 26.40 | — |
| — | 0.24 | 0.37 | 0.30 | +0.03 | 25.5% | 322.5 | 25.5% | -1.00 | 27.88 | 26.50 | 29.25 | — |
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.