Spot 295.66
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.65 | 58.20 | 56.42 | +0.99 | 34.2% | 240 | 34.2% | -0.01 | — | — | 0.79 | — |
| — | 49.75 | 52.50 | 51.12 | +0.98 | 33.4% | 245 | 33.4% | -0.02 | — | — | 0.71 | — |
| — | 44.85 | 48.15 | 46.50 | +0.97 | 32.5% | 250 | 32.5% | -0.03 | — | — | 0.67 | — |
| — | 40.05 | 43.30 | 41.67 | +0.96 | 31.8% | 255 | 31.8% | -0.04 | 0.43 | 0.22 | 0.65 | — |
| — | 35.35 | 38.65 | 37.00 | +0.94 | 31.1% | 260 | 31.1% | -0.06 | 0.82 | 0.61 | 1.04 | — |
| — | 30.70 | 33.65 | 32.17 | +0.91 | 30.4% | 265 | 30.4% | -0.09 | 1.23 | 1.03 | 1.43 | — |
| — | 26.20 | 29.30 | 27.75 | +0.88 | 29.8% | 270 | 29.8% | -0.13 | 1.78 | 1.58 | 1.98 | — |
| — | 22.55 | 24.70 | 23.62 | +0.83 | 29.3% | 275 | 29.3% | -0.17 | 2.51 | 2.31 | 2.71 | — |
| — | 18.90 | 20.50 | 19.70 | +0.78 | 28.8% | 280 | 28.8% | -0.23 | 3.42 | 3.20 | 3.65 | — |
| — | 15.45 | 16.95 | 16.20 | +0.70 | 28.4% | 285 | 28.4% | -0.30 | 5.12 | 4.10 | 6.15 | — |
| — | 12.90 | 13.55 | 13.22 | +0.63 | 28.1% | 290 | 28.1% | -0.38 | 7.28 | 6.10 | 8.45 | — |
| — | 9.75 | 10.85 | 10.30 | +0.54 | 27.8% | 295 | 27.8% | -0.46 | 8.65 | 8.15 | 9.15 | — |
| — | 7.30 | 8.20 | 7.75 | +0.46 | 27.6% | 300 | 27.6% | -0.55 | 11.20 | 10.45 | 11.95 | — |
| — | 5.50 | 6.00 | 5.75 | +0.37 | 27.5% | 305 | 27.5% | -0.63 | 14.12 | 13.15 | 15.10 | — |
| — | 3.85 | 4.40 | 4.12 | +0.30 | 27.4% | 310 | 27.4% | -0.71 | 17.93 | 16.55 | 19.30 | — |
| — | 2.41 | 3.25 | 2.83 | +0.23 | 27.4% | 315 | 27.4% | -0.78 | 22.10 | 21.10 | 23.10 | — |
| — | 1.81 | 2.31 | 2.06 | +0.17 | 27.5% | 320 | 27.5% | -0.84 | 25.93 | 24.55 | 27.30 | — |
| — | 1.10 | 1.73 | 1.42 | +0.13 | 27.7% | 325 | 27.7% | -0.89 | 30.40 | 29.05 | 31.75 | — |
| — | 0.75 | 1.00 | 0.88 | +0.09 | 28.0% | 330 | 28.0% | -0.93 | 35.23 | 33.70 | 36.75 | — |
| — | 0.01 | 1.09 | 0.55 | +0.07 | 28.3% | 335 | 28.3% | -0.96 | 39.67 | 38.00 | 41.35 | — |
| — | 0.01 | 0.96 | 0.48 | +0.05 | 28.7% | 340 | 28.7% | -0.98 | 44.67 | 42.90 | 46.45 | — |
| — | 0.01 | 0.73 | 0.37 | +0.04 | 29.2% | 345 | 29.2% | -1.00 | 49.52 | 47.60 | 51.45 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 29.7% | 350 | 29.7% | -1.00 | 54.70 | 52.95 | 56.45 | — |
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.