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 | |
| — | 95.15 | 98.75 | 96.95 | +0.99 | 36.7% | 200 | 36.7% | -0.01 | — | — | 0.65 | — |
| — | 85.40 | 88.50 | 86.95 | +0.98 | 35.4% | 210 | 35.4% | -0.02 | 0.56 | 0.01 | 1.11 | — |
| — | 75.70 | 79.30 | 77.50 | +0.97 | 34.2% | 220 | 34.2% | -0.04 | 0.91 | 0.23 | 1.59 | — |
| — | 66.25 | 69.80 | 68.03 | +0.95 | 33.1% | 230 | 33.1% | -0.06 | 1.25 | 0.84 | 1.66 | — |
| — | 57.05 | 60.30 | 58.67 | +0.92 | 32.3% | 240 | 32.3% | -0.09 | 2.12 | 1.38 | 2.86 | — |
| — | 48.25 | 51.05 | 49.65 | +0.88 | 31.5% | 250 | 31.5% | -0.13 | 3.37 | 2.84 | 3.90 | — |
| — | 40.30 | 43.00 | 41.65 | +0.82 | 30.8% | 260 | 30.8% | -0.18 | 5.22 | 4.75 | 5.70 | — |
| — | 33.10 | 35.25 | 34.17 | +0.76 | 30.2% | 270 | 30.2% | -0.25 | 7.28 | 6.65 | 7.90 | — |
| — | 26.85 | 28.05 | 27.45 | +0.68 | 29.8% | 280 | 29.8% | -0.33 | 11.07 | 10.60 | 11.55 | — |
| — | 20.65 | 22.00 | 21.32 | +0.59 | 29.4% | 290 | 29.4% | -0.42 | 14.55 | 13.70 | 15.40 | — |
| — | 15.15 | 16.90 | 16.02 | +0.50 | 29.1% | 300 | 29.1% | -0.51 | 20.05 | 18.40 | 21.70 | — |
| — | 11.00 | 13.20 | 12.10 | +0.42 | 28.9% | 310 | 28.9% | -0.60 | 26.07 | 25.20 | 26.95 | — |
| — | 7.80 | 9.35 | 8.57 | +0.33 | 28.8% | 320 | 28.8% | -0.68 | 32.83 | 31.35 | 34.30 | — |
| — | 6.10 | 6.90 | 6.50 | +0.26 | 28.7% | 330 | 28.7% | -0.75 | 40.42 | 39.50 | 41.35 | — |
| — | 4.35 | 4.65 | 4.50 | +0.20 | 28.7% | 340 | 28.7% | -0.82 | 48.55 | 47.00 | 50.10 | — |
| — | 2.89 | 3.30 | 3.10 | +0.15 | 28.7% | 350 | 28.7% | -0.87 | 57.35 | 56.30 | 58.40 | — |
| — | 1.82 | 2.31 | 2.06 | +0.11 | 28.7% | 360 | 28.7% | -0.91 | 66.30 | 64.75 | 67.85 | — |
| — | 1.04 | 1.81 | 1.43 | +0.08 | 28.8% | 370 | 28.8% | -0.93 | 75.55 | 74.25 | 76.85 | — |
| — | 0.89 | 1.08 | 0.98 | +0.06 | 28.9% | 380 | 28.9% | -0.96 | 85.38 | 84.00 | 86.75 | — |
| — | 0.52 | 1.20 | 0.86 | +0.04 | 29.1% | 390 | 29.1% | -0.98 | 94.60 | 93.00 | 96.20 | — |
| — | 0.39 | 0.50 | 0.45 | +0.03 | 29.4% | 400 | 29.4% | -1.00 | 104.53 | 102.60 | 106.45 | — |
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.