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 | |
| — | 69.60 | 73.10 | 71.35 | +0.99 | 81.6% | 225 | 81.6% | -0.01 | — | — | 0.24 | — |
| — | 64.60 | 68.20 | 66.40 | +0.99 | 79.6% | 230 | 79.6% | -0.01 | — | — | 2.25 | — |
| — | 59.65 | 63.20 | 61.42 | +0.99 | 77.7% | 235 | 77.7% | -0.01 | — | — | 0.91 | — |
| — | 54.80 | 58.35 | 56.58 | +0.98 | 76.0% | 240 | 76.0% | -0.02 | — | — | 1.61 | — |
| — | 49.70 | 53.45 | 51.58 | +0.97 | 74.4% | 245 | 74.4% | -0.03 | 0.61 | 0.05 | 1.18 | — |
| — | 45.05 | 48.60 | 46.83 | +0.96 | 73.0% | 250 | 73.0% | -0.04 | 0.57 | 0.25 | 0.90 | — |
| — | 40.10 | 43.85 | 41.98 | +0.94 | 71.7% | 255 | 71.7% | -0.06 | 0.85 | 0.29 | 1.41 | — |
| — | 35.45 | 39.15 | 37.30 | +0.92 | 70.6% | 260 | 70.6% | -0.08 | 1.10 | 0.74 | 1.47 | — |
| — | 30.80 | 34.60 | 32.70 | +0.88 | 69.5% | 265 | 69.5% | -0.12 | 1.84 | 1.24 | 2.44 | — |
| — | 26.75 | 29.80 | 28.27 | +0.84 | 68.7% | 270 | 68.7% | -0.15 | 2.50 | 1.89 | 3.10 | — |
| — | 22.95 | 26.10 | 24.52 | +0.79 | 67.8% | 275 | 67.8% | -0.20 | 3.42 | 2.65 | 4.20 | — |
| — | 19.15 | 22.25 | 20.70 | +0.74 | 67.1% | 280 | 67.1% | -0.26 | 4.53 | 3.30 | 5.75 | — |
| — | 15.65 | 18.50 | 17.07 | +0.67 | 66.4% | 285 | 66.4% | -0.33 | 6.20 | 5.40 | 7.00 | — |
| — | 12.75 | 15.60 | 14.18 | +0.60 | 65.8% | 290 | 65.8% | -0.40 | 7.90 | 7.10 | 8.70 | — |
| — | 10.95 | 12.60 | 11.78 | +0.53 | 65.2% | 295 | 65.2% | -0.47 | 10.20 | 9.45 | 10.95 | — |
| — | 9.60 | 10.80 | 10.20 | +0.50 | 65.0% | 297.5 | 65.0% | -0.50 | 11.78 | 10.40 | 13.15 | — |
| — | 8.50 | 9.75 | 9.12 | +0.46 | 64.7% | 300 | 64.7% | -0.54 | 13.28 | 12.00 | 14.55 | — |
| — | 7.60 | 8.60 | 8.10 | +0.42 | 64.4% | 302.5 | 64.4% | -0.58 | 14.68 | 13.40 | 15.95 | — |
| — | 6.40 | 7.30 | 6.85 | +0.38 | 64.2% | 305 | 64.2% | -0.62 | 16.30 | 15.10 | 17.50 | — |
| — | 5.70 | 7.00 | 6.35 | +0.35 | 63.9% | 307.5 | 63.9% | -0.65 | 17.55 | 16.00 | 19.10 | — |
| — | 4.95 | 6.20 | 5.58 | +0.31 | 63.7% | 310 | 63.7% | -0.69 | 19.35 | 18.30 | 20.40 | — |
| — | 3.75 | 5.05 | 4.40 | +0.28 | 63.5% | 312.5 | 63.5% | -0.72 | 21.48 | 20.30 | 22.65 | — |
| — | 3.25 | 4.40 | 3.83 | +0.26 | 63.2% | 315 | 63.2% | -0.75 | 22.88 | 21.30 | 24.45 | — |
| — | 2.67 | 4.15 | 3.41 | +0.23 | 63.1% | 317.5 | 63.1% | -0.78 | 24.80 | 23.25 | 26.35 | — |
| — | 2.46 | 3.65 | 3.06 | +0.20 | 62.9% | 320 | 62.9% | -0.80 | 27.23 | 25.75 | 28.70 | — |
| — | 1.99 | 2.89 | 2.44 | +0.17 | 62.7% | 322.5 | 62.7% | -0.83 | 29.10 | 27.45 | 30.75 | — |
| — | 1.50 | 2.90 | 2.20 | +0.15 | 62.6% | 325 | 62.6% | -0.85 | 31.40 | 29.80 | 33.00 | — |
| — | 1.33 | 2.14 | 1.74 | +0.13 | 62.5% | 327.5 | 62.5% | -0.87 | 33.35 | 31.65 | 35.05 | — |
| — | 1.06 | 2.00 | 1.53 | +0.11 | 62.4% | 330 | 62.4% | -0.89 | 35.62 | 33.90 | 37.35 | — |
| — | 0.95 | 1.55 | 1.25 | +0.10 | 62.4% | 332.5 | 62.4% | -0.91 | 37.88 | 36.20 | 39.55 | — |
| — | 0.66 | 1.48 | 1.07 | +0.08 | 62.4% | 335 | 62.4% | -0.92 | 40.27 | 38.70 | 41.85 | — |
| — | 0.63 | 1.27 | 0.95 | +0.07 | 62.5% | 337.5 | 62.5% | -0.93 | 42.30 | 40.75 | 43.85 | — |
| — | 0.40 | 1.14 | 0.77 | +0.06 | 62.6% | 340 | 62.6% | -0.95 | 44.85 | 43.15 | 46.55 | — |
| — | 0.20 | 0.94 | 0.57 | +0.05 | 62.7% | 342.5 | 62.7% | -0.95 | 47.38 | 45.70 | 49.05 | — |
| — | 0.34 | 0.70 | 0.52 | +0.04 | 62.9% | 345 | 62.9% | -0.96 | 49.60 | 47.80 | 51.40 | — |
| — | 0.13 | 0.79 | 0.46 | +0.04 | 63.1% | 347.5 | 63.1% | -0.97 | 52.08 | 50.15 | 54.00 | — |
| — | 0.08 | 0.68 | 0.38 | +0.03 | 63.4% | 350 | 63.4% | -0.97 | 54.38 | 52.55 | 56.20 | — |
| — | 0.04 | 0.66 | 0.35 | +0.03 | 63.8% | 352.5 | 63.8% | -0.98 | 56.92 | 55.05 | 58.80 | — |
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.