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 | |
| — | 53.70 | 57.20 | 55.45 | +1.00 | 34.9% | 240 | 34.9% | +0.00 | — | — | 2.12 | — |
| — | 48.70 | 52.45 | 50.58 | +1.00 | 33.7% | 245 | 33.7% | +0.00 | — | — | 2.13 | — |
| — | 43.70 | 47.35 | 45.52 | +1.00 | 33.3% | 250 | 33.3% | +0.00 | — | — | 0.01 | — |
| — | 38.70 | 42.30 | 40.50 | +1.00 | 33.3% | 255 | 33.3% | +0.00 | — | — | 0.21 | — |
| — | 36.20 | 39.80 | 38.00 | +1.00 | 33.4% | 257.5 | 33.4% | +0.00 | — | — | 0.73 | — |
| — | 33.70 | 36.70 | 35.20 | +1.00 | 33.7% | 260 | 33.7% | +0.00 | — | — | 0.05 | — |
| — | 31.20 | 34.70 | 32.95 | +1.00 | 34.6% | 262.5 | 34.6% | +0.00 | — | — | 0.01 | — |
| — | 28.70 | 32.20 | 30.45 | +1.00 | 36.6% | 265 | 36.6% | +0.00 | — | — | 0.01 | — |
| — | 26.20 | 29.50 | 27.85 | +1.00 | 40.1% | 267.5 | 40.1% | -0.00 | — | — | 0.71 | — |
| — | 23.70 | 26.40 | 25.05 | +1.00 | 45.1% | 270 | 45.1% | -0.00 | — | — | 0.01 | — |
| — | 21.55 | 24.10 | 22.82 | +1.00 | 50.3% | 272.5 | 50.3% | -0.00 | — | — | 0.01 | — |
| — | 18.65 | 21.85 | 20.25 | +1.00 | 52.8% | 275 | 52.8% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 16.20 | 19.25 | 17.73 | +0.99 | 50.2% | 277.5 | 50.2% | -0.01 | — | — | 0.02 | — |
| — | 14.05 | 16.55 | 15.30 | +0.99 | 45.3% | 280 | 45.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.20 | 14.25 | 13.22 | +0.98 | 40.7% | 282.5 | 40.7% | -0.02 | — | — | 0.07 | — |
| — | 10.30 | 11.35 | 10.82 | +0.97 | 37.4% | 285 | 37.4% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 7.30 | 9.00 | 8.15 | +0.93 | 35.4% | 287.5 | 35.4% | -0.07 | 0.14 | 0.10 | 0.18 | — |
| — | 5.60 | 6.55 | 6.08 | +0.86 | 34.1% | 290 | 34.1% | -0.14 | 0.38 | 0.30 | 0.46 | — |
| — | 3.70 | 4.35 | 4.03 | +0.72 | 33.3% | 292.5 | 33.3% | -0.28 | 0.85 | 0.63 | 1.08 | — |
| — | 1.98 | 2.36 | 2.17 | +0.54 | 32.7% | 295 | 32.7% | -0.46 | 1.64 | 1.30 | 1.97 | — |
| — | 1.05 | 1.20 | 1.12 | +0.35 | 32.7% | 297.5 | 32.7% | -0.65 | 3.56 | 2.56 | 4.55 | — |
| — | 0.46 | 0.58 | 0.52 | +0.19 | 33.1% | 300 | 33.1% | -0.81 | 4.83 | 4.25 | 5.40 | — |
| — | 0.14 | 0.30 | 0.22 | +0.10 | 34.0% | 302.5 | 34.0% | -0.91 | 7.47 | 6.60 | 8.35 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 35.3% | 305 | 35.3% | -0.96 | 9.97 | 8.85 | 11.10 | — |
| — | 0.01 | 0.44 | 0.23 | +0.02 | 37.2% | 307.5 | 37.2% | -0.98 | 12.43 | 11.55 | 13.30 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 40.4% | 310 | 40.4% | -0.99 | 14.80 | 13.95 | 15.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 45.0% | 312.5 | 45.0% | -0.99 | 17.38 | 16.45 | 18.30 | — |
| — | — | 0.90 | — | +0.01 | 50.5% | 315 | 50.5% | -0.99 | 19.93 | 18.80 | 21.05 | — |
| — | — | 0.04 | — | +0.01 | 55.1% | 317.5 | 55.1% | -1.00 | 22.75 | 21.55 | 23.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 57.1% | 320 | 57.1% | -1.00 | 24.98 | 23.90 | 26.05 | — |
| — | — | 0.37 | — | +0.00 | 55.5% | 322.5 | 55.5% | -1.00 | 27.55 | 26.15 | 28.95 | — |
| — | — | 0.01 | — | +0.00 | 51.3% | 325 | 51.3% | -1.00 | 29.90 | 28.75 | 31.05 | — |
| — | — | 0.50 | — | +0.00 | 42.2% | 330 | 42.2% | -1.00 | 35.10 | 34.15 | 36.05 | — |
| — | — | 0.03 | — | +0.00 | 38.1% | 335 | 38.1% | -1.00 | 40.27 | 39.10 | 41.45 | — |
| — | — | 0.50 | — | +0.00 | 37.7% | 340 | 37.7% | -1.00 | 45.25 | 44.05 | 46.45 | — |
| — | — | 0.06 | — | +0.00 | 38.3% | 345 | 38.3% | -1.00 | 50.25 | 49.05 | 51.45 | — |
| — | — | 2.13 | — | +0.00 | 39.1% | 350 | 39.1% | -1.00 | 54.80 | 53.50 | 56.10 | — |
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.