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 | |
| — | 53.50 | 56.50 | 55.00 | +1.00 | 38.8% | 240 | 38.8% | +0.00 | — | — | 2.13 | — |
| — | 48.60 | 51.70 | 50.15 | +1.00 | 37.8% | 245 | — | — | — | — | 2.13 | — |
| — | 43.60 | 46.65 | 45.12 | — | — | 250 | — | — | — | — | 0.01 | — |
| — | 38.60 | 41.55 | 40.08 | +1.00 | 36.1% | 255 | 36.1% | +0.00 | — | — | 2.12 | — |
| — | 36.10 | 38.75 | 37.42 | +1.00 | 35.8% | 257.5 | — | — | — | — | 2.12 | — |
| — | 33.90 | 36.50 | 35.20 | +1.00 | 35.6% | 260 | — | — | — | — | 0.05 | — |
| — | 31.10 | 34.05 | 32.58 | — | — | 262.5 | 35.5% | -0.00 | — | — | 1.50 | — |
| — | 28.50 | 31.55 | 30.02 | — | — | 265 | — | — | — | — | 0.02 | — |
| — | 26.10 | 29.05 | 27.57 | — | — | 267.5 | — | — | — | — | 0.05 | — |
| — | 23.60 | 26.55 | 25.07 | — | — | 270 | 37.0% | -0.00 | — | — | 0.01 | — |
| — | 21.10 | 24.05 | 22.57 | — | — | 272.5 | 37.8% | -0.00 | — | — | 0.46 | — |
| — | 18.50 | 21.55 | 20.02 | — | — | 275 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 16.15 | 18.75 | 17.45 | +0.99 | 38.6% | 277.5 | — | — | 0.16 | 0.04 | 0.28 | — |
| — | 14.00 | 16.60 | 15.30 | — | — | 280 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 11.60 | 14.20 | 12.90 | +0.95 | 37.2% | 282.5 | 37.2% | -0.05 | 0.23 | 0.14 | 0.32 | — |
| — | 10.65 | 11.85 | 11.25 | +0.92 | 36.1% | 285 | 36.1% | -0.08 | 0.36 | 0.25 | 0.48 | — |
| — | 7.05 | 9.50 | 8.28 | +0.86 | 35.1% | 287.5 | — | — | 0.61 | 0.34 | 0.89 | — |
| — | 5.65 | 6.70 | 6.17 | +0.78 | 34.3% | 290 | — | — | 0.98 | 0.83 | 1.13 | — |
| — | 3.75 | 5.05 | 4.40 | +0.67 | 33.7% | 292.5 | 33.7% | -0.33 | 1.86 | 1.48 | 2.25 | — |
| — | 2.73 | 3.55 | 3.14 | +0.54 | 33.4% | 295 | 33.4% | -0.47 | 2.85 | 2.40 | 3.30 | — |
| — | 1.86 | 2.33 | 2.10 | +0.40 | 33.3% | 297.5 | 33.3% | -0.60 | 3.75 | 3.35 | 4.15 | — |
| — | 1.09 | 1.31 | 1.20 | +0.28 | 33.3% | 300 | 33.3% | -0.72 | 6.05 | 5.25 | 6.85 | — |
| — | 0.63 | 0.81 | 0.72 | +0.18 | 33.5% | 302.5 | 33.5% | -0.82 | 8.05 | 6.90 | 9.20 | — |
| — | 0.33 | 0.42 | 0.38 | +0.11 | 33.6% | 305 | 33.6% | -0.90 | 10.38 | 8.85 | 11.90 | — |
| — | 0.17 | 0.22 | 0.20 | — | — | 307.5 | 33.8% | -0.95 | 12.70 | 11.60 | 13.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 33.9% | 310 | 33.9% | -0.98 | 15.22 | 14.20 | 16.25 | — |
| — | 0.03 | 0.13 | 0.08 | +0.01 | 33.9% | 312.5 | 33.9% | -0.99 | 17.77 | 16.50 | 19.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 33.9% | 315 | 33.9% | -1.00 | 20.10 | 18.60 | 21.60 | — |
| — | — | 1.10 | — | +0.00 | 34.0% | 317.5 | 34.0% | -1.00 | 22.80 | 21.55 | 24.05 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 320 | 34.0% | -1.00 | 24.93 | 23.60 | 26.25 | — |
| — | — | 0.20 | — | +0.00 | 34.1% | 322.5 | 34.1% | -1.00 | 27.88 | 26.70 | 29.05 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 325 | 34.1% | -1.00 | 29.88 | 28.50 | 31.25 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 330 | 34.3% | -1.00 | 34.92 | 33.65 | 36.20 | — |
| — | — | 0.08 | — | +0.00 | 34.7% | 335 | 34.7% | -1.00 | 40.05 | 38.90 | 41.20 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 340 | 35.0% | -1.00 | 45.15 | 44.10 | 46.20 | — |
| — | — | 0.24 | — | +0.00 | 35.5% | 345 | 35.5% | -1.00 | 49.92 | 48.65 | 51.20 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 350 | 35.9% | -1.00 | 55.20 | 54.20 | 56.20 | — |
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.