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 | |
| — | 94.85 | 98.10 | 96.47 | +0.99 | 36.9% | 200 | 36.9% | -0.01 | — | — | 0.65 | — |
| — | 85.10 | 88.55 | 86.83 | +0.99 | 35.5% | 210 | 35.5% | -0.02 | — | — | 0.97 | — |
| — | 75.40 | 78.00 | 76.70 | +0.97 | 34.2% | 220 | 34.2% | -0.03 | 0.74 | 0.25 | 1.23 | — |
| — | 65.85 | 69.05 | 67.45 | +0.96 | 33.2% | 230 | 33.2% | -0.06 | 1.23 | 0.84 | 1.61 | — |
| — | 56.55 | 59.60 | 58.08 | +0.93 | 32.3% | 240 | 32.3% | -0.08 | 1.92 | 1.39 | 2.45 | — |
| — | 47.95 | 50.15 | 49.05 | +0.89 | 31.5% | 250 | 31.5% | -0.13 | 3.28 | 2.86 | 3.70 | — |
| — | 39.35 | 42.30 | 40.83 | +0.83 | 30.9% | 260 | 30.9% | -0.18 | 5.00 | 4.00 | 6.00 | — |
| — | 31.70 | 34.35 | 33.02 | +0.76 | 30.4% | 270 | 30.4% | -0.25 | 6.97 | 6.30 | 7.65 | — |
| — | 25.35 | 27.40 | 26.38 | +0.68 | 29.9% | 280 | 29.9% | -0.33 | 10.38 | 9.75 | 11.00 | — |
| — | 19.95 | 21.50 | 20.73 | +0.59 | 29.5% | 290 | 29.5% | -0.42 | 14.82 | 13.65 | 16.00 | — |
| — | 14.40 | 17.40 | 15.90 | +0.50 | 29.2% | 300 | 29.2% | -0.51 | 20.12 | 19.25 | 21.00 | — |
| — | 10.30 | 12.95 | 11.62 | +0.41 | 29.0% | 310 | 29.0% | -0.61 | 26.00 | 24.35 | 27.65 | — |
| — | 8.20 | 9.05 | 8.62 | +0.33 | 28.8% | 320 | 28.8% | -0.69 | 32.48 | 31.20 | 33.75 | — |
| — | 5.15 | 6.70 | 5.92 | +0.25 | 28.7% | 330 | 28.7% | -0.77 | 40.35 | 39.30 | 41.40 | — |
| — | 3.80 | 4.55 | 4.17 | +0.19 | 28.6% | 340 | 28.6% | -0.83 | 48.55 | 47.50 | 49.60 | — |
| — | 2.56 | 3.10 | 2.83 | +0.14 | 28.6% | 350 | 28.6% | -0.88 | 57.27 | 56.15 | 58.40 | — |
| 2,206 | 1.55 | 2.20 | 1.88 | +0.10 | 28.6% | 360 | 28.6% | -0.92 | 66.30 | 65.00 | 67.60 | — |
| — | 1.06 | 1.38 | 1.22 | +0.07 | 28.7% | 370 | 28.7% | -0.94 | 75.88 | 74.70 | 77.05 | — |
| — | 0.55 | 1.15 | 0.85 | +0.05 | 28.9% | 380 | 28.9% | -0.96 | 85.50 | 84.30 | 86.70 | — |
| — | 0.20 | 0.91 | 0.56 | +0.04 | 29.0% | 390 | 29.0% | -0.98 | 95.17 | 93.90 | 96.45 | — |
| — | 0.20 | 0.45 | 0.33 | +0.02 | 29.2% | 400 | 29.2% | -0.98 | 105.05 | 103.40 | 106.70 | — |
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.