Spot 294.14
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.35 | 57.30 | 55.33 | +0.99 | 33.4% | 240 | 33.4% | -0.01 | — | — | 0.35 | — |
| — | 48.70 | 52.30 | 50.50 | +0.98 | 32.2% | 245 | 32.2% | -0.02 | — | — | 1.10 | — |
| — | 43.80 | 46.70 | 45.25 | +0.97 | 31.2% | 250 | 31.2% | -0.03 | — | — | 0.70 | 24 |
| — | 38.85 | 42.00 | 40.42 | +0.96 | 30.3% | 255 | 30.3% | -0.04 | 0.54 | 0.13 | 0.94 | — |
| — | 34.40 | 37.15 | 35.77 | +0.94 | 29.6% | 260 | 29.6% | -0.06 | 0.77 | 0.30 | 1.24 | — |
| — | 29.75 | 32.60 | 31.18 | +0.91 | 28.9% | 265 | 28.9% | -0.09 | 1.02 | 0.59 | 1.45 | — |
| — | 25.45 | 28.15 | 26.80 | +0.87 | 28.4% | 270 | 28.4% | -0.13 | 1.78 | 1.35 | 2.22 | — |
| — | 21.30 | 23.65 | 22.48 | +0.82 | 27.9% | 275 | 27.9% | -0.18 | 2.43 | 2.21 | 2.65 | — |
| — | 16.75 | 20.35 | 18.55 | +0.76 | 27.6% | 280 | 27.6% | -0.25 | 3.57 | 2.94 | 4.20 | — |
| — | 14.00 | 16.60 | 15.30 | +0.69 | 27.4% | 285 | 27.4% | -0.32 | 5.10 | 4.65 | 5.55 | — |
| — | 10.80 | 13.50 | 12.15 | +0.60 | 27.2% | 290 | 27.2% | -0.40 | 7.20 | 5.95 | 8.45 | — |
| — | 7.85 | 10.95 | 9.40 | +0.52 | 27.1% | 295 | 27.1% | -0.49 | 9.35 | 7.90 | 10.80 | — |
| — | 5.65 | 8.55 | 7.10 | +0.43 | 27.1% | 300 | 27.1% | -0.57 | 12.05 | 11.10 | 13.00 | — |
| — | 4.25 | 6.45 | 5.35 | +0.35 | 27.1% | 305 | 27.1% | -0.66 | 15.18 | 14.30 | 16.05 | — |
| — | 3.40 | 5.20 | 4.30 | +0.28 | 27.2% | 310 | 27.2% | -0.73 | 18.50 | 17.55 | 19.45 | — |
| — | 2.46 | 3.10 | 2.78 | +0.22 | 27.4% | 315 | 27.4% | -0.80 | 23.10 | 21.65 | 24.55 | — |
| — | 1.27 | 2.15 | 1.71 | +0.17 | 27.6% | 320 | 27.6% | -0.85 | 27.05 | 25.75 | 28.35 | — |
| — | 0.98 | 1.45 | 1.22 | +0.12 | 27.9% | 325 | 27.9% | -0.90 | 31.77 | 30.55 | 33.00 | — |
| — | 0.61 | 1.02 | 0.81 | +0.09 | 28.2% | 330 | 28.2% | -0.93 | 36.42 | 35.15 | 37.70 | — |
| — | 0.01 | 1.30 | 0.66 | +0.07 | 28.6% | 335 | 28.6% | -0.96 | 41.20 | 39.50 | 42.90 | — |
| — | — | 1.17 | — | +0.05 | 29.0% | 340 | 29.0% | -0.98 | 45.98 | 44.10 | 47.85 | — |
| — | — | 0.71 | — | +0.04 | 29.5% | 345 | 29.5% | -0.99 | 50.92 | 49.00 | 52.85 | — |
| — | 0.11 | 0.72 | 0.41 | +0.03 | 30.0% | 350 | 30.0% | -1.00 | 55.98 | 54.10 | 57.85 | — |
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.