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 | |
| — | 105.85 | 109.15 | 107.50 | — | — | 195 | — | — | 4.30 | 3.00 | 5.60 | — |
| — | 101.55 | 104.90 | 103.22 | — | — | 200 | 69.5% | -0.09 | 5.12 | 4.30 | 5.95 | — |
| — | 93.25 | 96.35 | 94.80 | — | — | 210 | 68.7% | -0.11 | 6.80 | 6.60 | 7.00 | — |
| — | 85.25 | 88.75 | 87.00 | — | — | 220 | — | — | 8.70 | 7.95 | 9.45 | — |
| — | 77.55 | 81.10 | 79.33 | — | — | 230 | — | — | 11.28 | 10.10 | 12.45 | — |
| — | 70.75 | 73.85 | 72.30 | +0.80 | 66.7% | 240 | 66.7% | -0.21 | 13.88 | 13.30 | 14.45 | — |
| — | 63.80 | 66.80 | 65.30 | +0.76 | 66.2% | 250 | — | — | 16.35 | 15.25 | 17.45 | — |
| — | 57.40 | 60.45 | 58.92 | +0.72 | 65.7% | 260 | — | — | 20.25 | 19.45 | 21.05 | — |
| — | 51.35 | 53.65 | 52.50 | +0.68 | 65.4% | 270 | — | — | 24.05 | 23.05 | 25.05 | — |
| — | 45.75 | 48.15 | 46.95 | — | — | 280 | 65.1% | -0.36 | 28.52 | 27.30 | 29.75 | — |
| — | 40.60 | 43.15 | 41.88 | +0.60 | 64.8% | 290 | — | — | 33.20 | 31.90 | 34.50 | — |
| — | 35.80 | 38.50 | 37.15 | — | — | 300 | 64.6% | -0.44 | 38.75 | 37.55 | 39.95 | — |
| — | 31.60 | 34.20 | 32.90 | — | — | 310 | 64.4% | -0.48 | 44.38 | 42.90 | 45.85 | — |
| — | 28.00 | 30.05 | 29.02 | +0.48 | 64.2% | 320 | 64.2% | -0.53 | 50.60 | 49.10 | 52.10 | — |
| — | 24.25 | 26.85 | 25.55 | +0.44 | 64.1% | 330 | 64.1% | -0.57 | 57.10 | 55.55 | 58.65 | — |
| — | 21.15 | 23.55 | 22.35 | +0.40 | 64.0% | 340 | 64.0% | -0.60 | 63.90 | 62.50 | 65.30 | — |
| — | 18.85 | 21.10 | 19.98 | +0.37 | 63.9% | 350 | — | — | 71.25 | 70.00 | 72.50 | — |
| — | 16.10 | 18.65 | 17.38 | — | — | 360 | — | — | 78.95 | 77.60 | 80.30 | — |
| — | 14.25 | 16.35 | 15.30 | — | — | 370 | 63.8% | -0.71 | 86.55 | 84.85 | 88.25 | — |
| — | 12.40 | 14.35 | 13.38 | — | — | 380 | — | — | 94.78 | 93.20 | 96.35 | — |
| — | 10.40 | 12.55 | 11.47 | — | — | 390 | — | — | 103.10 | 101.50 | 104.70 | — |
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.