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 | |
| — | 54.25 | 56.90 | 55.58 | +1.00 | 34.8% | 240 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 48.85 | 51.55 | 50.20 | +1.00 | 34.4% | 245 | 34.4% | -0.00 | — | — | 0.38 | — |
| — | 43.85 | 47.35 | 45.60 | +1.00 | 34.3% | 250 | 34.3% | -0.00 | — | — | 0.54 | — |
| — | 39.45 | 41.60 | 40.52 | +1.00 | 34.2% | 255 | 34.2% | -0.00 | — | — | 0.12 | — |
| — | 36.40 | 39.10 | 37.75 | +1.00 | 34.0% | 257.5 | 34.0% | -0.00 | — | — | 0.45 | 1 |
| 36 | 33.90 | 36.65 | 35.27 | +1.00 | 33.8% | 260 | 33.8% | -0.00 | 0.04 | 0.02 | 0.07 | 549 |
| 0 | 31.40 | 34.55 | 32.98 | +0.99 | 33.4% | 262.5 | 33.4% | -0.01 | — | — | 0.47 | 27 |
| 26 | 29.00 | 31.90 | 30.45 | +0.99 | 32.9% | 265 | 32.9% | -0.01 | 0.11 | 0.03 | 0.19 | 513 |
| — | 26.45 | 30.00 | 28.23 | +0.98 | 32.3% | 267.5 | 32.3% | -0.02 | — | — | 0.34 | — |
| — | 24.00 | 27.05 | 25.52 | +0.98 | 31.7% | 270 | 31.7% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 21.55 | 24.60 | 23.07 | +0.96 | 31.1% | 272.5 | 31.1% | -0.04 | — | — | 0.33 | — |
| — | 19.15 | 22.20 | 20.68 | +0.95 | 30.5% | 275 | 30.5% | -0.05 | 0.27 | 0.20 | 0.34 | — |
| — | 16.75 | 20.30 | 18.52 | +0.93 | 29.9% | 277.5 | 29.9% | -0.07 | 0.37 | 0.11 | 0.63 | — |
| — | 15.00 | 17.60 | 16.30 | +0.90 | 29.4% | 280 | 29.4% | -0.10 | 0.56 | 0.48 | 0.63 | — |
| — | 12.65 | 15.30 | 13.97 | +0.86 | 29.0% | 282.5 | 29.0% | -0.14 | 0.81 | 0.58 | 1.03 | — |
| — | 11.30 | 12.80 | 12.05 | +0.81 | 28.8% | 285 | 28.8% | -0.19 | 1.21 | 1.09 | 1.32 | — |
| — | 9.05 | 11.65 | 10.35 | +0.75 | 28.6% | 287.5 | 28.6% | -0.25 | 1.60 | 1.29 | 1.92 | — |
| — | 7.90 | 8.95 | 8.43 | +0.69 | 28.5% | 290 | 28.5% | -0.31 | 2.52 | 2.35 | 2.70 | — |
| — | 6.05 | 7.10 | 6.58 | +0.61 | 28.5% | 292.5 | 28.5% | -0.39 | 3.43 | 2.91 | 3.95 | — |
| — | 4.75 | 5.50 | 5.12 | +0.53 | 28.6% | 295 | 28.6% | -0.47 | 4.80 | 4.30 | 5.30 | — |
| — | 4.00 | 4.65 | 4.33 | +0.45 | 28.7% | 297.5 | 28.7% | -0.54 | 6.30 | 5.25 | 7.35 | — |
| — | 2.92 | 3.40 | 3.16 | +0.38 | 28.8% | 300 | 28.8% | -0.63 | 7.58 | 6.00 | 9.15 | — |
| — | 2.22 | 2.75 | 2.48 | +0.31 | 28.9% | 302.5 | 28.9% | -0.70 | 9.53 | 8.40 | 10.65 | — |
| — | 1.74 | 1.94 | 1.84 | +0.24 | 29.1% | 305 | 29.1% | -0.76 | 11.47 | 10.40 | 12.55 | — |
| — | 1.28 | 1.38 | 1.33 | +0.19 | 29.3% | 307.5 | 29.3% | -0.81 | 13.22 | 11.90 | 14.55 | — |
| — | 0.41 | 0.98 | 0.69 | +0.15 | 29.5% | 310 | 29.5% | -0.86 | 15.43 | 14.50 | 16.35 | — |
| — | 0.54 | 0.83 | 0.69 | +0.11 | 29.7% | 312.5 | 29.7% | -0.90 | 17.75 | 16.10 | 19.40 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 30.0% | 315 | 30.0% | -0.93 | 20.10 | 18.45 | 21.75 | — |
| — | 0.01 | 0.61 | 0.31 | +0.06 | 30.3% | 317.5 | 30.3% | -0.95 | 22.27 | 20.50 | 24.05 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 30.6% | 320 | 30.6% | -0.97 | 24.88 | 23.65 | 26.10 | — |
| — | 0.07 | 0.20 | 0.14 | +0.03 | 31.0% | 322.5 | 31.0% | -0.98 | 27.52 | 26.10 | 28.95 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 31.4% | 325 | 31.4% | -0.99 | 29.77 | 28.45 | 31.10 | — |
| — | 0.04 | 0.25 | 0.14 | +0.01 | 32.4% | 330 | 32.4% | -1.00 | 34.58 | 33.65 | 35.50 | — |
| — | — | 0.17 | — | +0.01 | 33.7% | 335 | 33.7% | -1.00 | 39.73 | 38.40 | 41.05 | — |
| — | — | 0.29 | — | +0.00 | 35.5% | 340 | 35.5% | -1.00 | 44.58 | 43.40 | 45.75 | — |
| — | — | 0.25 | — | +0.00 | 37.8% | 345 | 37.8% | -1.00 | 49.75 | 48.75 | 50.75 | — |
| — | — | 0.05 | — | +0.00 | 40.6% | 350 | 40.6% | -1.00 | 54.80 | 53.75 | 55.85 | — |
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.