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 | |
| — | 70.00 | 73.55 | 71.78 | +0.97 | 79.6% | 225 | 79.6% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 65.15 | 68.65 | 66.90 | +0.96 | 77.7% | 230 | 77.7% | -0.04 | 0.56 | 0.22 | 0.91 | — |
| — | 60.40 | 63.90 | 62.15 | +0.95 | 75.8% | 235 | 75.8% | -0.05 | 0.78 | 0.35 | 1.21 | — |
| — | 55.60 | 59.20 | 57.40 | +0.94 | 74.0% | 240 | 74.0% | -0.06 | 1.11 | 0.53 | 1.70 | — |
| — | 51.00 | 54.25 | 52.62 | +0.92 | 72.3% | 245 | 72.3% | -0.08 | 1.22 | 0.39 | 2.05 | — |
| — | 46.50 | 50.00 | 48.25 | +0.90 | 70.7% | 250 | 70.7% | -0.10 | 1.97 | 1.45 | 2.48 | — |
| — | 42.10 | 45.50 | 43.80 | +0.88 | 69.2% | 255 | 69.2% | -0.12 | 2.51 | 1.87 | 3.15 | — |
| — | 37.70 | 41.40 | 39.55 | +0.85 | 67.8% | 260 | 67.8% | -0.15 | 3.08 | 2.02 | 4.15 | — |
| — | 33.60 | 37.30 | 35.45 | +0.82 | 66.5% | 265 | 66.5% | -0.18 | 4.04 | 2.92 | 5.15 | — |
| — | 29.80 | 33.00 | 31.40 | +0.78 | 65.3% | 270 | 65.3% | -0.21 | 5.00 | 4.00 | 6.00 | — |
| — | 26.05 | 29.25 | 27.65 | +0.74 | 64.3% | 275 | 64.3% | -0.25 | 6.75 | 5.85 | 7.65 | — |
| — | 22.75 | 25.85 | 24.30 | +0.70 | 63.3% | 280 | 63.3% | -0.30 | 7.85 | 6.45 | 9.25 | — |
| — | 19.35 | 22.35 | 20.85 | +0.64 | 62.5% | 285 | 62.5% | -0.35 | 10.22 | 9.20 | 11.25 | — |
| — | 16.90 | 19.60 | 18.25 | +0.59 | 61.8% | 290 | 61.8% | -0.41 | 12.32 | 11.30 | 13.35 | — |
| — | 13.50 | 16.70 | 15.10 | +0.54 | 61.2% | 295 | 61.2% | -0.46 | 14.62 | 13.45 | 15.80 | — |
| — | 11.85 | 14.25 | 13.05 | +0.48 | 60.7% | 300 | 60.7% | -0.52 | 17.23 | 15.95 | 18.50 | — |
| — | 9.75 | 11.90 | 10.82 | +0.43 | 60.4% | 305 | — | — | 20.02 | 18.65 | 21.40 | — |
| — | 8.80 | 10.95 | 9.88 | — | — | 307.5 | — | — | 21.35 | 19.75 | 22.95 | — |
| — | 8.00 | 9.90 | 8.95 | +0.37 | 60.1% | 310 | 60.1% | -0.63 | 22.93 | 21.25 | 24.60 | — |
| — | 6.75 | 9.15 | 7.95 | +0.35 | 60.0% | 312.5 | 60.0% | -0.66 | 24.55 | 22.95 | 26.15 | — |
| — | 6.35 | 8.40 | 7.38 | +0.32 | 60.0% | 315 | 60.0% | -0.68 | 26.27 | 24.65 | 27.90 | — |
| — | 5.30 | 7.55 | 6.42 | +0.30 | 60.0% | 317.5 | 60.0% | -0.71 | 28.02 | 26.25 | 29.80 | — |
| — | 4.65 | 6.90 | 5.78 | +0.27 | 60.0% | 320 | 60.0% | -0.73 | 30.05 | 28.35 | 31.75 | — |
| — | 4.05 | 6.20 | 5.12 | +0.25 | 60.0% | 322.5 | 60.0% | -0.75 | 31.98 | 30.35 | 33.60 | — |
| — | 3.80 | 5.65 | 4.72 | +0.23 | 60.0% | 325 | 60.0% | -0.77 | 33.80 | 32.00 | 35.60 | — |
| — | 3.10 | 5.20 | 4.15 | +0.21 | 60.1% | 327.5 | 60.1% | -0.79 | 35.85 | 34.25 | 37.45 | — |
| — | 3.00 | 5.55 | 4.28 | +0.19 | 60.2% | 330 | 60.2% | -0.81 | 37.80 | 36.00 | 39.60 | — |
| — | 2.53 | 4.30 | 3.42 | +0.18 | 60.4% | 332.5 | 60.4% | -0.83 | 39.90 | 38.10 | 41.70 | — |
| — | 2.25 | 4.75 | 3.50 | +0.16 | 60.5% | 335 | 60.5% | -0.84 | 42.08 | 40.45 | 43.70 | — |
| — | 2.00 | 3.50 | 2.75 | +0.15 | 60.7% | 337.5 | 60.7% | -0.86 | 44.30 | 42.30 | 46.30 | — |
| — | 1.90 | 4.10 | 3.00 | +0.14 | 60.9% | 340 | 60.9% | -0.87 | 46.45 | 44.70 | 48.20 | — |
| — | 1.38 | 2.89 | 2.13 | +0.12 | 61.2% | 342.5 | 61.2% | -0.88 | 48.58 | 46.70 | 50.45 | — |
| — | 1.40 | 3.65 | 2.52 | +0.11 | 61.4% | 345 | 61.4% | -0.89 | 50.95 | 49.20 | 52.70 | — |
| — | 1.18 | 3.10 | 2.14 | +0.10 | 61.7% | 347.5 | 61.7% | -0.90 | 53.23 | 51.45 | 55.00 | — |
| — | 0.89 | 2.31 | 1.60 | +0.09 | 62.0% | 350 | 62.0% | -0.91 | 55.12 | 53.55 | 56.70 | — |
| — | 0.75 | 2.13 | 1.44 | +0.09 | 62.4% | 352.5 | 62.4% | -0.92 | 57.85 | 56.00 | 59.70 | — |
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.