Spot 295.65
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.60 | 76.75 | 75.17 | +0.91 | 82.7% | 225 | 82.7% | -0.09 | 3.31 | 2.08 | 4.55 | — |
| — | 69.00 | 72.95 | 70.97 | +0.89 | 82.5% | 230 | 82.5% | -0.11 | 4.22 | 3.40 | 5.05 | — |
| — | 65.00 | 68.70 | 66.85 | +0.87 | 82.3% | 235 | 82.3% | -0.13 | 5.30 | 4.50 | 6.10 | — |
| — | 60.90 | 64.55 | 62.73 | +0.85 | 82.1% | 240 | 82.1% | -0.15 | 6.15 | 5.35 | 6.95 | — |
| — | 56.90 | 60.65 | 58.77 | +0.83 | 81.8% | 245 | 81.8% | -0.17 | 7.10 | 6.20 | 8.00 | — |
| — | 53.30 | 56.10 | 54.70 | +0.81 | 81.5% | 250 | 81.5% | -0.19 | 8.28 | 7.40 | 9.15 | — |
| — | 49.65 | 52.40 | 51.02 | +0.79 | 81.2% | 255 | 81.2% | -0.22 | 9.45 | 7.95 | 10.95 | — |
| — | 46.05 | 49.30 | 47.67 | +0.76 | 80.9% | 260 | 80.9% | -0.24 | 11.03 | 10.20 | 11.85 | — |
| — | 42.65 | 46.05 | 44.35 | +0.73 | 80.6% | 265 | 80.6% | -0.27 | 12.68 | 11.75 | 13.60 | — |
| — | 39.30 | 42.70 | 41.00 | +0.70 | 80.3% | 270 | 80.3% | -0.30 | 14.40 | 13.30 | 15.50 | — |
| — | 36.10 | 39.55 | 37.83 | +0.67 | 80.0% | 275 | 80.0% | -0.32 | 16.25 | 15.20 | 17.30 | — |
| — | 33.20 | 36.50 | 34.85 | +0.64 | 79.8% | 280 | 79.8% | -0.35 | 18.18 | 16.70 | 19.65 | — |
| — | 30.40 | 32.85 | 31.62 | +0.61 | 79.5% | 285 | 79.5% | -0.39 | 20.32 | 18.90 | 21.75 | — |
| — | 27.60 | 30.40 | 29.00 | +0.58 | 79.2% | 290 | 79.2% | -0.42 | 22.75 | 21.45 | 24.05 | — |
| — | 25.20 | 28.25 | 26.73 | +0.56 | 79.0% | 295 | 79.0% | -0.45 | 25.23 | 23.85 | 26.60 | — |
| — | 22.85 | 25.80 | 24.32 | +0.53 | 78.8% | 300 | 78.8% | -0.48 | 28.00 | 26.60 | 29.40 | — |
| — | 20.90 | 23.50 | 22.20 | — | — | 305 | 78.6% | -0.51 | 30.95 | 29.65 | 32.25 | — |
| — | 18.90 | 21.45 | 20.18 | — | — | 310 | 78.4% | -0.54 | 33.80 | 32.55 | 35.05 | — |
| — | 16.75 | 19.45 | 18.10 | +0.44 | 78.2% | 315 | 78.2% | -0.57 | 36.92 | 35.40 | 38.45 | — |
| — | 15.40 | 17.55 | 16.48 | +0.41 | 78.0% | 320 | 78.0% | -0.60 | 40.33 | 38.95 | 41.70 | — |
| — | 13.75 | 16.30 | 15.03 | +0.38 | 77.8% | 325 | 77.8% | -0.62 | 43.52 | 42.00 | 45.05 | — |
| — | 12.35 | 14.85 | 13.60 | +0.35 | 77.7% | 330 | 77.7% | -0.65 | 47.02 | 45.55 | 48.50 | — |
| — | 11.05 | 13.45 | 12.25 | +0.33 | 77.5% | 335 | — | — | 50.45 | 48.70 | 52.20 | — |
| — | 9.65 | 12.20 | 10.93 | — | — | 340 | 77.4% | -0.70 | 54.48 | 53.00 | 55.95 | — |
| — | 8.50 | 11.00 | 9.75 | +0.28 | 77.3% | 345 | 77.3% | -0.73 | 58.40 | 57.00 | 59.80 | — |
| — | 7.75 | 9.50 | 8.62 | +0.25 | 77.2% | 350 | — | — | 62.33 | 60.85 | 63.80 | — |
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.