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 | |
| — | 63.05 | 65.80 | 64.42 | +0.83 | 43.5% | 240 | 43.5% | -0.18 | 8.25 | 7.70 | 8.80 | — |
| — | 55.40 | 58.20 | 56.80 | +0.79 | 42.9% | 250 | 42.9% | -0.22 | 10.70 | 10.15 | 11.25 | — |
| — | 52.15 | 54.55 | 53.35 | +0.77 | 42.7% | 255 | 42.7% | -0.24 | 12.38 | 11.50 | 13.25 | — |
| — | 48.55 | 51.25 | 49.90 | +0.74 | 42.4% | 260 | 42.4% | -0.26 | 13.97 | 13.00 | 14.95 | — |
| — | 45.30 | 47.80 | 46.55 | +0.72 | 42.2% | 265 | 42.2% | -0.29 | 15.43 | 14.85 | 16.00 | — |
| — | 42.20 | 44.90 | 43.55 | +0.69 | 42.0% | 270 | 42.0% | -0.31 | 17.23 | 16.50 | 17.95 | — |
| — | 39.00 | 41.65 | 40.33 | +0.67 | 41.8% | 275 | 41.8% | -0.34 | 19.27 | 18.05 | 20.50 | — |
| — | 36.35 | 38.65 | 37.50 | +0.64 | 41.6% | 280 | 41.6% | -0.36 | 21.20 | 20.55 | 21.85 | — |
| — | 34.45 | 35.95 | 35.20 | +0.62 | 41.5% | 285 | 41.5% | -0.39 | 23.50 | 22.75 | 24.25 | — |
| — | 31.00 | 33.90 | 32.45 | +0.59 | 41.4% | 290 | 41.4% | -0.42 | 25.93 | 25.20 | 26.65 | — |
| — | 28.65 | 31.20 | 29.93 | +0.56 | 41.3% | 295 | 41.3% | -0.44 | 28.77 | 27.60 | 29.95 | — |
| — | 26.10 | 29.35 | 27.73 | +0.54 | 41.2% | 300 | 41.2% | -0.47 | 31.20 | 30.40 | 32.00 | — |
| — | 24.15 | 27.30 | 25.73 | +0.51 | 41.2% | 305 | 41.2% | -0.50 | 33.98 | 33.10 | 34.85 | — |
| — | 22.00 | 24.80 | 23.40 | +0.48 | 41.1% | 310 | 41.1% | -0.52 | 36.98 | 36.15 | 37.80 | — |
| — | 20.10 | 23.45 | 21.77 | +0.46 | 41.1% | 315 | 41.1% | -0.55 | 39.98 | 39.00 | 40.95 | — |
| — | 18.65 | 21.25 | 19.95 | +0.43 | 41.1% | 320 | 41.1% | -0.58 | 43.25 | 42.30 | 44.20 | — |
| — | 17.65 | 19.15 | 18.40 | +0.41 | 41.2% | 325 | 41.2% | -0.60 | 46.73 | 45.75 | 47.70 | — |
| — | 15.30 | 17.85 | 16.57 | +0.39 | 41.2% | 330 | 41.2% | -0.62 | 50.23 | 49.35 | 51.10 | — |
| — | 13.85 | 17.20 | 15.53 | +0.36 | 41.2% | 335 | 41.2% | -0.65 | 53.88 | 52.45 | 55.30 | — |
| — | 13.00 | 15.60 | 14.30 | +0.34 | 41.3% | 340 | 41.3% | -0.67 | 57.60 | 56.10 | 59.10 | — |
| — | 10.75 | 13.70 | 12.22 | +0.30 | 41.4% | 350 | 41.4% | -0.71 | 65.58 | 64.35 | 66.80 | — |
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.