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 | |
| — | 96.15 | 99.30 | 97.72 | +0.97 | 35.5% | 200 | 35.5% | -0.03 | 1.12 | 0.44 | 1.80 | — |
| — | 86.80 | 89.35 | 88.08 | +0.96 | 34.5% | 210 | 34.5% | -0.05 | 1.61 | 1.36 | 1.87 | — |
| — | 77.65 | 80.75 | 79.20 | +0.94 | 33.7% | 220 | 33.7% | -0.07 | 2.32 | 1.85 | 2.79 | — |
| — | 68.70 | 71.65 | 70.17 | +0.91 | 33.0% | 230 | 33.0% | -0.10 | 3.44 | 2.93 | 3.95 | — |
| — | 60.35 | 63.00 | 61.67 | +0.87 | 32.4% | 240 | 32.4% | -0.13 | 4.78 | 4.05 | 5.50 | — |
| — | 52.25 | 54.65 | 53.45 | +0.83 | 31.8% | 250 | 31.8% | -0.18 | 6.40 | 5.50 | 7.30 | — |
| — | 44.65 | 46.90 | 45.77 | +0.78 | 31.3% | 260 | 31.3% | -0.23 | 8.97 | 7.65 | 10.30 | — |
| — | 37.25 | 40.50 | 38.88 | +0.72 | 30.9% | 270 | 30.9% | -0.29 | 12.15 | 11.20 | 13.10 | — |
| — | 31.25 | 34.10 | 32.67 | +0.66 | 30.5% | 280 | 30.5% | -0.35 | 15.38 | 14.20 | 16.55 | — |
| — | 25.30 | 28.25 | 26.77 | +0.59 | 30.1% | 290 | 30.1% | -0.42 | 19.73 | 18.25 | 21.20 | — |
| — | 20.10 | 22.70 | 21.40 | +0.53 | 29.8% | 300 | 29.8% | -0.49 | 24.73 | 22.95 | 26.50 | — |
| — | 15.70 | 18.30 | 17.00 | +0.46 | 29.6% | 310 | 29.6% | -0.56 | 30.55 | 29.30 | 31.80 | — |
| — | 11.95 | 15.25 | 13.60 | +0.39 | 29.3% | 320 | 29.3% | -0.63 | 36.98 | 35.55 | 38.40 | — |
| — | 9.30 | 12.00 | 10.65 | +0.33 | 29.1% | 330 | 29.1% | -0.69 | 43.88 | 42.70 | 45.05 | — |
| — | 6.85 | 9.70 | 8.28 | +0.27 | 29.0% | 340 | 29.0% | -0.75 | 51.27 | 49.90 | 52.65 | — |
| — | 5.15 | 6.95 | 6.05 | +0.22 | 28.8% | 350 | 28.8% | -0.81 | 59.70 | 58.60 | 60.80 | — |
| — | 4.20 | 5.70 | 4.95 | +0.18 | 28.8% | 360 | 28.8% | -0.85 | 68.17 | 66.60 | 69.75 | — |
| — | 3.05 | 4.00 | 3.52 | +0.14 | 28.7% | 370 | 28.7% | -0.89 | 76.95 | 75.50 | 78.40 | — |
| — | 2.03 | 3.35 | 2.69 | +0.11 | 28.7% | 380 | 28.7% | -0.92 | 86.35 | 84.80 | 87.90 | — |
| — | 1.53 | 2.51 | 2.02 | +0.09 | 28.7% | 390 | 28.7% | -0.94 | 95.88 | 94.40 | 97.35 | — |
| — | 1.07 | 1.95 | 1.51 | +0.07 | 28.8% | 400 | 28.8% | -0.96 | 105.40 | 103.85 | 106.95 | — |
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.