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 | |
| — | 112.00 | 115.75 | 113.88 | — | — | 195 | — | — | 9.15 | 7.70 | 10.60 | — |
| — | 108.25 | 111.60 | 109.92 | — | — | 200 | — | — | 10.28 | 9.40 | 11.15 | — |
| — | 100.70 | 104.40 | 102.55 | +0.85 | 66.5% | 210 | — | — | 12.78 | 11.35 | 14.20 | — |
| — | 93.35 | 97.20 | 95.28 | — | — | 220 | — | — | 15.07 | 14.00 | 16.15 | — |
| — | 86.95 | 90.25 | 88.60 | — | — | 230 | — | — | 17.85 | 16.60 | 19.10 | — |
| — | 80.35 | 83.40 | 81.88 | — | — | 240 | — | — | 21.60 | 20.35 | 22.85 | — |
| — | 74.15 | 77.65 | 75.90 | — | — | 250 | — | — | 25.30 | 24.15 | 26.45 | — |
| — | 68.25 | 71.60 | 69.92 | +0.71 | 65.1% | 260 | — | — | 29.35 | 27.80 | 30.90 | — |
| — | 62.75 | 65.70 | 64.22 | — | — | 270 | — | — | 33.73 | 32.15 | 35.30 | — |
| — | 57.60 | 61.10 | 59.35 | — | — | 280 | — | — | 38.60 | 37.20 | 40.00 | — |
| — | 52.80 | 55.65 | 54.23 | — | — | 290 | — | — | 43.70 | 42.30 | 45.10 | — |
| — | 48.30 | 51.00 | 49.65 | — | — | 300 | — | — | 49.05 | 47.55 | 50.55 | — |
| — | 44.20 | 47.10 | 45.65 | — | — | 310 | — | — | 54.65 | 53.05 | 56.25 | — |
| — | 40.30 | 42.80 | 41.55 | — | — | 320 | 64.0% | -0.48 | 60.67 | 59.10 | 62.25 | — |
| — | 36.70 | 39.25 | 37.98 | +0.49 | 63.8% | 330 | 63.8% | -0.51 | 67.12 | 65.60 | 68.65 | — |
| — | 33.45 | 36.00 | 34.73 | +0.47 | 63.6% | 340 | 63.6% | -0.55 | 73.85 | 72.30 | 75.40 | — |
| — | 30.40 | 33.30 | 31.85 | +0.44 | 63.5% | 350 | — | — | 80.78 | 79.25 | 82.30 | — |
| — | 27.65 | 30.30 | 28.98 | +0.41 | 63.3% | 360 | 63.3% | -0.60 | 87.97 | 86.45 | 89.50 | — |
| — | 25.10 | 27.95 | 26.52 | +0.38 | 63.2% | 370 | 63.2% | -0.63 | 95.53 | 94.25 | 96.80 | — |
| — | 22.80 | 25.20 | 24.00 | +0.36 | 63.0% | 380 | 63.0% | -0.66 | 103.08 | 101.55 | 104.60 | — |
| — | 20.60 | 23.50 | 22.05 | +0.33 | 62.9% | 390 | 62.9% | -0.68 | 110.70 | 108.95 | 112.45 | — |
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.