Spot 294.48
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.00 | 61.50 | 59.75 | +0.86 | 73.0% | 240 | 73.0% | -0.14 | 4.62 | 3.55 | 5.70 | — |
| — | 54.00 | 58.10 | 56.05 | +0.84 | 72.9% | 245 | 72.9% | -0.16 | 5.60 | 4.85 | 6.35 | — |
| — | 50.10 | 54.10 | 52.10 | +0.82 | 72.8% | 250 | 72.8% | -0.18 | 7.10 | 6.15 | 8.05 | — |
| — | 46.40 | 49.95 | 48.17 | +0.79 | 72.7% | 255 | 72.7% | -0.21 | 8.30 | 6.50 | 10.10 | — |
| — | 42.85 | 46.45 | 44.65 | +0.76 | 72.7% | 260 | 72.7% | -0.24 | 9.18 | 7.80 | 10.55 | — |
| — | 40.00 | 42.70 | 41.35 | +0.73 | 72.7% | 265 | 72.7% | -0.27 | 11.10 | 9.80 | 12.40 | — |
| — | 36.75 | 39.55 | 38.15 | +0.70 | 72.8% | 270 | 72.8% | -0.30 | 13.10 | 11.65 | 14.55 | — |
| — | 33.85 | 36.65 | 35.25 | +0.67 | 72.9% | 275 | 72.9% | -0.33 | 15.20 | 13.90 | 16.50 | — |
| — | 31.20 | 34.05 | 32.62 | +0.64 | 73.0% | 280 | 73.0% | -0.36 | 16.60 | 15.20 | 18.00 | — |
| — | 27.90 | 31.45 | 29.68 | +0.61 | 73.2% | 285 | 73.2% | -0.39 | 19.75 | 18.30 | 21.20 | — |
| — | 26.65 | 29.05 | 27.85 | +0.58 | 73.4% | 290 | 73.4% | -0.42 | 21.98 | 20.15 | 23.80 | — |
| — | 23.10 | 26.40 | 24.75 | +0.54 | 73.6% | 295 | 73.6% | -0.46 | 25.00 | 23.50 | 26.50 | — |
| — | 21.00 | 24.65 | 22.82 | +0.51 | 73.8% | 300 | 73.8% | -0.49 | 27.62 | 25.75 | 29.50 | — |
| — | 19.05 | 22.70 | 20.88 | +0.48 | 74.1% | 305 | 74.1% | -0.52 | 30.60 | 28.75 | 32.45 | — |
| — | 17.00 | 20.15 | 18.57 | +0.45 | 74.4% | 310 | 74.4% | -0.55 | 34.08 | 32.50 | 35.65 | — |
| — | 15.95 | 19.20 | 17.57 | +0.42 | 74.7% | 315 | 74.7% | -0.58 | 37.17 | 35.35 | 39.00 | — |
| — | 15.30 | 17.30 | 16.30 | +0.40 | 75.1% | 320 | 75.1% | -0.61 | 40.58 | 38.80 | 42.35 | — |
| — | 14.00 | 16.10 | 15.05 | +0.37 | 75.4% | 325 | 75.4% | -0.63 | 44.20 | 42.45 | 45.95 | — |
| — | 11.25 | 14.55 | 12.90 | +0.34 | 75.8% | 330 | 75.8% | -0.66 | 47.88 | 46.10 | 49.65 | — |
| — | 9.75 | 13.40 | 11.57 | +0.32 | 76.2% | 335 | 76.2% | -0.68 | 51.25 | 50.10 | 52.40 | — |
| — | 10.00 | 12.35 | 11.18 | +0.30 | 76.6% | 340 | 76.6% | -0.71 | 55.33 | 54.05 | 56.60 | — |
| — | 8.40 | 11.85 | 10.12 | +0.28 | 77.0% | 345 | 77.0% | -0.73 | 59.25 | 58.10 | 60.40 | — |
| — | 7.55 | 10.40 | 8.97 | +0.26 | 77.4% | 350 | 77.4% | -0.75 | 63.48 | 61.95 | 65.00 | 1 |
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.