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 | |
| — | 53.80 | 56.75 | 55.27 | +1.00 | 39.1% | 240 | 39.1% | -0.00 | — | — | 0.75 | — |
| — | 48.80 | 51.75 | 50.27 | +1.00 | 38.1% | 245 | 38.1% | -0.00 | — | — | 1.05 | — |
| — | 43.85 | 46.80 | 45.33 | +1.00 | 37.2% | 250 | 37.2% | -0.00 | — | — | 1.15 | — |
| — | 41.35 | 44.30 | 42.83 | +1.00 | 36.7% | 252.5 | 36.7% | -0.00 | — | — | 1.35 | — |
| — | 38.85 | 41.80 | 40.33 | +1.00 | 36.2% | 255 | 36.2% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 36.35 | 39.30 | 37.83 | +0.99 | 35.7% | 257.5 | 35.7% | -0.01 | — | — | 1.35 | — |
| — | 33.90 | 36.85 | 35.38 | +0.99 | 35.1% | 260 | 35.1% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 31.40 | 34.35 | 32.88 | +0.99 | 34.4% | 262.5 | 34.4% | -0.01 | — | — | 0.61 | — |
| — | 28.95 | 31.90 | 30.43 | — | — | 265 | 33.8% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 26.45 | 29.45 | 27.95 | +0.98 | 33.1% | 267.5 | 33.1% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 24.35 | 26.95 | 25.65 | +0.97 | 32.4% | 270 | 32.4% | -0.03 | — | — | 0.50 | — |
| — | 21.60 | 24.55 | 23.07 | +0.95 | 31.8% | 272.5 | 31.8% | -0.05 | 0.21 | 0.05 | 0.38 | — |
| — | 19.20 | 22.20 | 20.70 | +0.94 | 31.1% | 275 | 31.1% | -0.07 | 0.52 | 0.31 | 0.72 | — |
| — | 17.25 | 19.90 | 18.57 | +0.91 | 30.6% | 277.5 | 30.6% | -0.09 | 0.89 | 0.51 | 1.27 | — |
| — | 15.65 | 17.65 | 16.65 | +0.88 | 30.0% | 280 | 30.0% | -0.12 | 0.81 | 0.62 | 1.01 | — |
| — | 12.85 | 15.00 | 13.93 | +0.85 | 29.6% | 282.5 | 29.6% | -0.15 | 1.58 | 1.06 | 2.11 | — |
| — | 10.85 | 12.95 | 11.90 | +0.80 | 29.2% | 285 | 29.2% | -0.20 | 1.89 | 1.50 | 2.28 | — |
| — | 8.90 | 11.30 | 10.10 | +0.74 | 28.9% | 287.5 | 28.9% | -0.26 | 2.81 | 1.98 | 3.65 | — |
| — | 7.70 | 9.05 | 8.38 | +0.68 | 28.7% | 290 | 28.7% | -0.32 | 3.42 | 2.75 | 4.10 | — |
| — | 5.55 | 8.20 | 6.88 | +0.61 | 28.5% | 292.5 | 28.5% | -0.39 | 4.20 | 3.00 | 5.40 | — |
| — | 5.00 | 6.25 | 5.62 | +0.53 | 28.4% | 295 | 28.4% | -0.47 | 5.20 | 3.90 | 6.50 | — |
| — | 2.99 | 4.90 | 3.94 | +0.46 | 28.4% | 297.5 | 28.4% | -0.55 | 6.80 | 5.35 | 8.25 | — |
| — | 3.00 | 3.60 | 3.30 | +0.39 | 28.4% | 300 | 28.4% | -0.62 | 8.12 | 7.10 | 9.15 | — |
| — | 2.14 | 2.78 | 2.46 | +0.32 | 28.4% | 302.5 | 28.4% | -0.69 | 9.82 | 8.85 | 10.80 | — |
| — | 1.09 | 2.06 | 1.57 | +0.26 | 28.5% | 305 | 28.5% | -0.75 | 11.65 | 10.60 | 12.70 | — |
| — | 0.70 | 1.54 | 1.12 | +0.20 | 28.7% | 307.5 | 28.7% | -0.81 | 13.75 | 12.80 | 14.70 | — |
| — | 0.60 | 1.25 | 0.93 | +0.16 | 28.9% | 310 | 28.9% | -0.85 | 16.00 | 14.70 | 17.30 | — |
| — | 0.27 | 1.06 | 0.67 | +0.12 | 29.1% | 312.5 | 29.1% | -0.89 | 18.30 | 17.10 | 19.50 | — |
| — | 0.40 | 0.74 | 0.57 | +0.09 | 29.4% | 315 | 29.4% | -0.92 | 20.45 | 19.10 | 21.80 | — |
| — | 0.18 | 0.52 | 0.35 | +0.07 | 29.6% | 317.5 | 29.6% | -0.95 | 22.70 | 21.70 | 23.70 | — |
| — | 0.26 | 0.36 | 0.31 | +0.05 | 29.9% | 320 | 29.9% | -0.96 | 25.12 | 23.65 | 26.60 | — |
| — | — | 0.43 | — | +0.02 | 30.5% | 325 | 30.5% | -0.99 | 30.27 | 29.00 | 31.55 | — |
| — | 0.03 | 0.40 | 0.21 | +0.01 | 31.1% | 330 | 31.1% | -1.00 | 35.35 | 34.15 | 36.55 | — |
| — | — | 1.75 | — | +0.01 | 31.7% | 335 | 31.7% | -1.00 | 40.38 | 39.20 | 41.55 | — |
| — | — | 0.31 | — | — | — | 340 | — | — | 45.30 | 44.05 | 46.55 | — |
| — | — | 0.66 | — | — | — | 345 | — | — | 50.33 | 49.10 | 51.55 | — |
| — | — | 0.06 | — | — | — | 350 | — | — | 55.17 | 53.80 | 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.