Spot 295.34
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.55 | 58.00 | 56.27 | +0.99 | 33.3% | 240 | — | — | — | — | 1.20 | — |
| — | 49.65 | 52.55 | 51.10 | — | — | 245 | — | — | — | — | 1.37 | — |
| — | 44.75 | 47.75 | 46.25 | — | — | 250 | — | — | — | — | 0.99 | — |
| — | 39.95 | 43.25 | 41.60 | — | — | 255 | 33.4% | -0.04 | 0.67 | 0.14 | 1.20 | — |
| — | 35.20 | 38.30 | 36.75 | — | — | 260 | — | — | 0.98 | 0.46 | 1.51 | — |
| — | 30.75 | 33.70 | 32.23 | +0.91 | 28.8% | 265 | — | — | 1.32 | 0.86 | 1.79 | — |
| — | 26.45 | 29.25 | 27.85 | — | — | 270 | 29.5% | -0.13 | 1.95 | 1.48 | 2.42 | — |
| — | 22.25 | 25.05 | 23.65 | +0.83 | 29.1% | 275 | 29.1% | -0.17 | 2.60 | 2.27 | 2.93 | — |
| — | 18.40 | 21.05 | 19.73 | +0.77 | 28.7% | 280 | 28.7% | -0.23 | 3.62 | 3.25 | 4.00 | — |
| — | 14.80 | 16.90 | 15.85 | +0.70 | 28.3% | 285 | 28.3% | -0.30 | 4.80 | 4.15 | 5.45 | — |
| — | 12.40 | 14.35 | 13.38 | +0.63 | 28.0% | 290 | 28.0% | -0.38 | 7.05 | 5.95 | 8.15 | — |
| — | 9.05 | 11.00 | 10.03 | +0.54 | 27.7% | 295 | 27.7% | -0.46 | 9.20 | 8.25 | 10.15 | — |
| — | 6.50 | 8.65 | 7.58 | +0.46 | 27.5% | 300 | 27.5% | -0.55 | 11.97 | 10.95 | 13.00 | — |
| — | 5.40 | 6.60 | 6.00 | +0.37 | 27.3% | 305 | 27.3% | -0.63 | 14.65 | 13.25 | 16.05 | — |
| — | 3.50 | 4.85 | 4.17 | +0.30 | 27.2% | 310 | 27.2% | -0.71 | 18.12 | 16.35 | 19.90 | — |
| — | 2.69 | 3.70 | 3.19 | +0.23 | 27.2% | 315 | 27.2% | -0.78 | 22.27 | 21.25 | 23.30 | — |
| — | 1.68 | 2.32 | 2.00 | +0.17 | 27.2% | 320 | 27.2% | -0.84 | 26.32 | 25.20 | 27.45 | — |
| — | 1.17 | 1.65 | 1.41 | +0.13 | 27.4% | 325 | 27.4% | -0.89 | 30.80 | 29.90 | 31.70 | — |
| — | 0.82 | 1.09 | 0.95 | +0.09 | 27.6% | 330 | 27.6% | -0.93 | 35.27 | 33.75 | 36.80 | — |
| — | 0.15 | 1.44 | 0.80 | +0.07 | 27.8% | 335 | 27.8% | -0.96 | 40.12 | 38.60 | 41.65 | — |
| — | 0.11 | 0.76 | 0.43 | +0.05 | 28.2% | 340 | 28.2% | -0.98 | 45.12 | 43.70 | 46.55 | — |
| — | — | 0.61 | — | +0.04 | 28.6% | 345 | 28.6% | -1.00 | 49.73 | 47.90 | 51.55 | — |
| — | — | 0.38 | — | +0.03 | 29.2% | 350 | 29.2% | -1.00 | 55.02 | 53.50 | 56.55 | — |
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.