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 | |
| — | 96.55 | 99.80 | 98.17 | +0.97 | 36.1% | 200 | 36.1% | -0.04 | 1.19 | 0.74 | 1.64 | — |
| — | 87.20 | 90.35 | 88.78 | +0.95 | 35.1% | 210 | 35.1% | -0.05 | 1.68 | 1.10 | 2.25 | — |
| — | 78.35 | 81.05 | 79.70 | +0.93 | 34.2% | 220 | 34.2% | -0.07 | 2.52 | 2.35 | 2.70 | — |
| — | 69.45 | 72.05 | 70.75 | +0.90 | 33.5% | 230 | 33.5% | -0.10 | 3.70 | 3.10 | 4.30 | — |
| — | 60.85 | 63.90 | 62.38 | +0.87 | 32.8% | 240 | 32.8% | -0.14 | 4.92 | 4.45 | 5.40 | — |
| — | 52.75 | 55.75 | 54.25 | +0.83 | 32.2% | 250 | 32.2% | -0.18 | 6.85 | 6.60 | 7.10 | — |
| — | 45.25 | 48.10 | 46.67 | +0.78 | 31.7% | 260 | 31.7% | -0.23 | 9.43 | 9.00 | 9.85 | — |
| — | 38.30 | 40.55 | 39.42 | +0.72 | 31.3% | 270 | 31.3% | -0.28 | 12.43 | 11.20 | 13.65 | — |
| — | 31.65 | 34.30 | 32.98 | +0.66 | 30.9% | 280 | 30.9% | -0.35 | — | — | — | — |
| — | — | — | — | +0.60 | 30.5% | 290 | 30.5% | -0.41 | — | — | — | — |
| — | — | — | — | +0.53 | 30.1% | 300 | 30.1% | -0.48 | — | — | — | — |
| — | — | — | — | +0.46 | 29.8% | 310 | 29.8% | -0.55 | — | — | — | — |
| — | — | — | — | +0.40 | 29.5% | 320 | 29.5% | -0.62 | — | — | — | — |
| — | — | — | — | +0.34 | 29.3% | 330 | 29.3% | -0.68 | — | — | — | — |
| — | — | — | — | +0.28 | 29.1% | 340 | 29.1% | -0.74 | — | — | — | — |
| — | — | — | — | +0.23 | 28.9% | 350 | 28.9% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 28.7% | 360 | 28.7% | -0.84 | — | — | — | — |
| — | 3.10 | 4.35 | 3.73 | +0.15 | 28.6% | 370 | 28.6% | -0.88 | 76.85 | 75.15 | 78.55 | — |
| — | 2.51 | 3.60 | 3.06 | +0.12 | 28.5% | 380 | 28.5% | -0.91 | 86.03 | 84.60 | 87.45 | — |
| — | 1.73 | 2.71 | 2.22 | +0.09 | 28.5% | 390 | 28.5% | -0.94 | 95.62 | 94.10 | 97.15 | — |
| — | 1.18 | 2.05 | 1.61 | +0.07 | 28.5% | 400 | 28.5% | -0.96 | 104.92 | 103.45 | 106.40 | — |
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.