Spot 294.89
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.95 | 57.65 | 56.30 | +0.94 | 49.2% | 240 | 49.2% | -0.07 | 1.34 | 1.02 | 1.66 | — |
| — | 50.35 | 53.05 | 51.70 | +0.92 | 48.7% | 245 | 48.7% | -0.09 | 1.79 | 1.44 | 2.15 | — |
| — | 45.80 | 49.10 | 47.45 | +0.90 | 48.1% | 250 | 48.1% | -0.11 | 2.31 | 1.66 | 2.95 | — |
| — | 41.45 | 44.20 | 42.83 | +0.88 | 47.6% | 255 | 47.6% | -0.14 | 3.05 | 2.60 | 3.50 | — |
| — | 37.20 | 40.00 | 38.60 | +0.85 | 47.2% | 260 | 47.2% | -0.17 | 4.22 | 3.40 | 5.05 | — |
| — | 33.15 | 36.00 | 34.58 | +0.81 | 46.8% | 265 | 46.8% | -0.20 | 5.42 | 4.50 | 6.35 | — |
| — | 29.30 | 31.95 | 30.62 | +0.77 | 46.4% | 270 | 46.4% | -0.24 | 6.35 | 5.65 | 7.05 | — |
| — | 26.35 | 28.40 | 27.38 | +0.73 | 46.1% | 275 | 46.1% | -0.29 | 8.07 | 7.05 | 9.10 | — |
| — | 22.45 | 25.00 | 23.73 | +0.68 | 45.9% | 280 | 45.9% | -0.33 | 9.90 | 8.90 | 10.90 | — |
| — | 19.20 | 21.80 | 20.50 | +0.63 | 45.6% | 285 | 45.6% | -0.38 | 11.88 | 10.80 | 12.95 | — |
| — | 16.50 | 18.95 | 17.73 | +0.58 | 45.4% | 290 | 45.4% | -0.43 | 14.12 | 13.05 | 15.20 | — |
| — | 13.90 | 16.35 | 15.12 | +0.53 | 45.3% | 295 | 45.3% | -0.48 | 16.60 | 15.40 | 17.80 | — |
| — | 11.70 | 14.00 | 12.85 | +0.48 | 45.2% | 300 | 45.2% | -0.53 | 19.32 | 18.15 | 20.50 | — |
| — | 9.65 | 11.90 | 10.78 | +0.43 | 45.1% | 305 | 45.1% | -0.58 | 22.32 | 21.10 | 23.55 | — |
| — | 7.95 | 10.10 | 9.03 | +0.38 | 45.0% | 310 | 45.0% | -0.63 | 25.62 | 24.55 | 26.70 | — |
| — | 6.45 | 8.80 | 7.62 | +0.33 | 45.0% | 315 | 45.0% | -0.67 | 29.15 | 28.15 | 30.15 | — |
| — | 5.30 | 7.55 | 6.42 | +0.29 | 45.0% | 320 | 45.0% | -0.71 | 32.67 | 31.50 | 33.85 | — |
| — | 4.50 | 6.30 | 5.40 | +0.25 | 45.0% | 325 | 45.0% | -0.75 | 36.52 | 35.30 | 37.75 | — |
| — | 3.95 | 5.15 | 4.55 | +0.22 | 45.0% | 330 | 45.0% | -0.79 | 40.60 | 39.35 | 41.85 | — |
| — | 2.92 | 4.35 | 3.63 | +0.18 | 45.0% | 335 | 45.0% | -0.82 | 44.65 | 43.25 | 46.05 | — |
| — | 2.30 | 3.60 | 2.95 | +0.16 | 45.1% | 340 | 45.1% | -0.85 | 49.00 | 47.60 | 50.40 | — |
| — | 1.94 | 3.55 | 2.75 | +0.13 | 45.1% | 345 | 45.1% | -0.87 | 53.45 | 52.10 | 54.80 | — |
| — | 1.34 | 2.59 | 1.97 | +0.11 | 45.2% | 350 | 45.2% | -0.89 | 58.00 | 56.65 | 59.35 | — |
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.