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 | |
| — | 52.30 | 55.60 | 53.95 | +1.00 | 37.5% | 240 | 37.5% | +0.00 | — | — | 2.12 | — |
| — | 47.60 | 50.40 | 49.00 | +1.00 | 36.4% | 245 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 42.30 | 46.05 | 44.17 | +1.00 | 35.8% | 250 | 35.8% | +0.00 | — | — | 0.52 | — |
| — | 37.30 | 40.90 | 39.10 | +1.00 | 36.2% | 255 | — | — | — | — | 0.30 | — |
| — | 34.90 | 38.20 | 36.55 | +1.00 | 36.8% | 257.5 | 36.8% | -0.00 | — | — | 0.79 | — |
| — | 32.80 | 35.30 | 34.05 | +1.00 | 37.6% | 260 | — | — | — | — | 0.05 | — |
| — | 30.00 | 33.15 | 31.57 | — | — | 262.5 | 38.4% | -0.00 | — | — | 1.47 | — |
| — | 27.90 | 30.30 | 29.10 | +1.00 | 38.9% | 265 | 38.9% | -0.00 | — | — | 0.15 | — |
| — | 25.10 | 28.05 | 26.57 | +1.00 | 38.9% | 267.5 | 38.9% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 22.55 | 25.70 | 24.12 | +0.99 | 38.3% | 270 | 38.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 20.05 | 23.25 | 21.65 | +0.99 | 37.2% | 272.5 | 37.2% | -0.01 | — | — | 0.49 | — |
| — | 17.90 | 20.35 | 19.12 | +0.98 | 35.8% | 275 | 35.8% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 15.55 | 17.95 | 16.75 | +0.97 | 34.3% | 277.5 | 34.3% | -0.03 | 0.11 | 0.04 | 0.18 | — |
| — | 13.55 | 15.50 | 14.53 | +0.95 | 33.1% | 280 | 33.1% | -0.05 | 0.15 | 0.13 | 0.18 | — |
| — | 11.50 | 13.35 | 12.43 | +0.92 | 32.3% | 282.5 | 32.3% | -0.08 | 0.32 | 0.14 | 0.49 | — |
| — | 9.05 | 10.85 | 9.95 | +0.86 | 31.9% | 285 | 31.9% | -0.14 | 0.53 | 0.45 | 0.60 | — |
| — | 6.30 | 8.40 | 7.35 | +0.79 | 31.7% | 287.5 | 31.7% | -0.21 | 0.85 | 0.62 | 1.09 | — |
| — | 5.45 | 6.30 | 5.88 | +0.69 | 31.6% | 290 | 31.6% | -0.31 | 1.48 | 1.25 | 1.70 | — |
| — | 3.35 | 4.65 | 4.00 | +0.58 | 31.6% | 292.5 | 31.6% | -0.42 | 2.43 | 2.13 | 2.73 | — |
| — | 2.48 | 3.20 | 2.84 | +0.46 | 31.6% | 295 | 31.6% | -0.54 | 3.70 | 3.05 | 4.35 | — |
| — | 1.65 | 2.15 | 1.90 | +0.35 | 31.7% | 297.5 | 31.7% | -0.65 | 5.15 | 4.35 | 5.95 | — |
| — | 1.15 | 1.35 | 1.25 | +0.25 | 31.8% | 300 | 31.8% | -0.75 | 7.22 | 6.65 | 7.80 | — |
| — | 0.66 | 0.96 | 0.81 | +0.17 | 32.0% | 302.5 | 32.0% | -0.83 | 9.15 | 8.00 | 10.30 | — |
| — | 0.40 | 0.59 | 0.49 | +0.11 | 32.2% | 305 | 32.2% | -0.90 | 11.38 | 10.35 | 12.40 | — |
| — | 0.21 | 0.33 | 0.27 | +0.07 | 32.4% | 307.5 | 32.4% | -0.94 | 13.68 | 12.55 | 14.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 32.6% | 310 | 32.6% | -0.97 | 16.15 | 14.40 | 17.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 32.8% | 312.5 | 32.8% | -0.98 | 18.48 | 16.95 | 20.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 32.9% | 315 | 32.9% | -1.00 | 21.07 | 19.85 | 22.30 | — |
| — | — | 0.66 | — | +0.01 | 33.0% | 317.5 | 33.0% | -1.00 | 23.55 | 21.95 | 25.15 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 320 | 33.3% | -1.00 | 26.02 | 24.30 | 27.75 | — |
| — | — | 0.20 | — | +0.00 | 33.4% | 322.5 | 33.4% | -1.00 | 28.45 | 26.90 | 30.00 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 325 | 33.6% | -1.00 | 30.90 | 29.05 | 32.75 | — |
| — | — | 0.11 | — | +0.00 | 33.8% | 330 | 33.8% | -1.00 | 36.20 | 34.65 | 37.75 | — |
| — | — | 0.10 | — | +0.00 | 34.1% | 335 | 34.1% | -1.00 | 40.95 | 39.15 | 42.75 | — |
| — | — | 0.05 | — | +0.00 | 34.6% | 340 | 34.6% | -1.00 | 46.35 | 44.85 | 47.85 | — |
| — | — | 0.02 | — | +0.00 | 35.1% | 345 | 35.1% | -1.00 | 51.02 | 49.85 | 52.20 | — |
| — | — | 0.21 | — | +0.00 | 35.6% | 350 | 35.6% | -1.00 | 56.02 | 54.85 | 57.20 | — |
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.