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 | |
| — | 52.95 | 55.70 | 54.33 | +1.00 | 39.5% | 240 | 39.5% | -0.00 | — | — | 0.59 | — |
| — | 47.80 | 50.80 | 49.30 | +1.00 | 37.6% | 245 | 37.6% | -0.00 | — | — | 2.13 | — |
| — | 42.80 | 45.95 | 44.38 | +1.00 | 35.6% | 250 | 35.6% | -0.00 | — | — | 1.15 | — |
| — | 40.05 | 43.80 | 41.92 | +1.00 | 34.6% | 252.5 | 34.6% | -0.00 | — | — | 0.95 | — |
| — | 37.75 | 40.85 | 39.30 | +1.00 | 33.6% | 255 | 33.6% | -0.00 | — | — | 0.44 | — |
| — | 35.35 | 38.45 | 36.90 | +0.99 | 32.7% | 257.5 | 32.7% | -0.01 | — | — | 1.15 | — |
| — | 32.95 | 35.80 | 34.38 | +0.99 | 31.9% | 260 | 31.9% | -0.01 | — | — | 0.14 | — |
| — | 30.50 | 33.30 | 31.90 | +0.99 | 31.0% | 262.5 | 31.0% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 27.85 | 31.10 | 29.48 | +0.98 | 30.2% | 265 | 30.2% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 25.40 | 28.25 | 26.82 | +0.98 | 29.5% | 267.5 | 29.5% | -0.02 | 0.15 | 0.07 | 0.24 | — |
| — | 23.30 | 25.80 | 24.55 | +0.97 | 28.8% | 270 | 28.8% | -0.03 | 0.20 | 0.15 | 0.26 | — |
| — | 20.55 | 23.60 | 22.07 | +0.95 | 28.2% | 272.5 | 28.2% | -0.05 | 0.27 | 0.10 | 0.43 | — |
| — | 18.25 | 20.90 | 19.57 | +0.93 | 27.7% | 275 | 27.7% | -0.07 | 0.51 | 0.31 | 0.71 | — |
| — | 16.25 | 18.50 | 17.38 | +0.91 | 27.3% | 277.5 | 27.3% | -0.09 | 0.67 | 0.42 | 0.91 | — |
| — | 14.50 | 16.75 | 15.62 | +0.87 | 26.9% | 280 | 26.9% | -0.12 | 1.13 | 0.62 | 1.64 | — |
| — | 12.10 | 14.40 | 13.25 | +0.83 | 26.7% | 282.5 | 26.7% | -0.17 | 1.26 | 0.91 | 1.61 | — |
| — | 10.10 | 12.40 | 11.25 | +0.77 | 26.5% | 285 | 26.5% | -0.23 | 1.85 | 1.50 | 2.20 | — |
| — | 8.15 | 10.45 | 9.30 | +0.71 | 26.4% | 287.5 | 26.4% | -0.29 | 2.42 | 2.03 | 2.81 | — |
| — | 6.55 | 8.30 | 7.42 | +0.64 | 26.3% | 290 | 26.3% | -0.36 | 3.67 | 3.00 | 4.35 | — |
| — | 5.90 | 6.90 | 6.40 | +0.56 | 26.3% | 292.5 | 26.3% | -0.44 | 4.80 | 4.00 | 5.60 | — |
| — | 4.85 | 5.40 | 5.12 | +0.49 | 26.4% | 295 | 26.4% | -0.51 | 5.83 | 5.05 | 6.60 | — |
| — | 3.60 | 4.40 | 4.00 | +0.41 | 26.5% | 297.5 | 26.5% | -0.59 | 7.00 | 6.35 | 7.65 | — |
| — | 2.82 | 3.35 | 3.08 | +0.34 | 26.6% | 300 | 26.6% | -0.67 | 8.75 | 7.65 | 9.85 | — |
| — | 2.00 | 2.68 | 2.34 | +0.28 | 26.7% | 302.5 | 26.7% | -0.73 | 10.45 | 9.40 | 11.50 | — |
| — | 1.51 | 1.90 | 1.71 | +0.22 | 26.9% | 305 | 26.9% | -0.79 | 12.12 | 11.10 | 13.15 | — |
| — | 0.97 | 1.71 | 1.34 | +0.17 | 27.1% | 307.5 | 27.1% | -0.84 | 14.40 | 13.25 | 15.55 | — |
| — | 0.70 | 1.05 | 0.88 | +0.13 | 27.4% | 310 | 27.4% | -0.88 | 16.50 | 15.40 | 17.60 | — |
| — | 0.16 | 1.06 | 0.61 | +0.10 | 27.7% | 312.5 | 27.7% | -0.91 | 18.57 | 17.65 | 19.50 | — |
| — | 0.05 | 0.76 | 0.41 | +0.08 | 28.2% | 315 | 28.2% | -0.93 | 21.27 | 20.05 | 22.50 | — |
| — | 0.21 | 0.65 | 0.43 | +0.06 | 28.6% | 317.5 | 28.6% | -0.95 | 23.70 | 21.95 | 25.45 | — |
| — | 0.02 | 0.48 | 0.25 | +0.04 | 29.2% | 320 | 29.2% | -0.97 | 26.12 | 24.35 | 27.90 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 30.6% | 325 | 30.6% | -0.99 | 31.07 | 29.30 | 32.85 | — |
| — | 0.08 | 0.25 | 0.17 | +0.02 | 32.3% | 330 | 32.3% | -1.00 | 35.70 | 34.50 | 36.90 | — |
| — | 0.01 | 0.55 | 0.28 | +0.01 | 34.2% | 335 | 34.2% | -1.00 | 40.92 | 39.20 | 42.65 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 36.3% | 340 | 36.3% | -1.00 | 46.20 | 44.85 | 47.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 38.3% | 345 | 38.3% | -1.00 | 51.02 | 49.55 | 52.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 40.2% | 350 | 40.2% | -1.00 | 56.02 | 54.40 | 57.65 | — |
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.