Spot 298.97
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 26 | 27.90 | 30.70 | 29.30 | +0.84 | 43.3% | 270 | 43.3% | -0.16 | 0.28 | 0.10 | 0.45 | 56 |
| 110 | 25.50 | 29.00 | 27.25 | +0.79 | 42.6% | 272.5 | 42.6% | -0.21 | 0.62 | 0.05 | 1.20 | 1 |
| 18 | 23.80 | 26.70 | 25.25 | +0.75 | 42.0% | 275 | 42.0% | -0.25 | 0.75 | 0.20 | 1.30 | 56 |
| 24 | 21.20 | 24.20 | 22.70 | +0.70 | 41.4% | 277.5 | — | — | 1.52 | 0.15 | 2.90 | 15 |
| 45 | 18.50 | 21.20 | 19.85 | — | — | 280 | — | — | 0.78 | 0.55 | 1.00 | 16 |
| 16 | 16.90 | 19.80 | 18.35 | — | — | 282.5 | 40.5% | -0.42 | — | — | 3.20 | — |
| 69 | 14.00 | 17.70 | 15.85 | — | — | 285 | — | — | 2.38 | 1.05 | 3.70 | 14 |
| 46 | 12.40 | 15.40 | 13.90 | — | — | 287.5 | — | — | 1.77 | 0.75 | 2.80 | 22 |
| 128 | 11.00 | 13.70 | 12.35 | — | — | 290 | — | — | 3.15 | 2.60 | 3.70 | 115 |
| 41 | 9.30 | 12.00 | 10.65 | — | — | 292.5 | — | — | 3.55 | 2.80 | 4.30 | 1 |
| 74 | 7.70 | 9.60 | 8.65 | — | — | 295 | — | — | 4.30 | 3.00 | 5.60 | 2 |
| 22 | 5.90 | 9.50 | 7.70 | — | — | 297.5 | — | — | 5.50 | 4.10 | 6.90 | 2 |
| 233 | 5.30 | 6.70 | 6.00 | — | — | 300 | — | — | 6.75 | 5.50 | 8.00 | 6 |
| 19 | 3.40 | 7.30 | 5.35 | — | — | 302.5 | — | — | 8.35 | 6.70 | 10.00 | 10 |
| 91 | 3.30 | 4.80 | 4.05 | — | — | 305 | — | — | 10.30 | 8.80 | 11.80 | 0 |
| 5 | 1.50 | 4.90 | 3.20 | — | — | 307.5 | — | — | 12.00 | 10.50 | 13.50 | 0 |
| 210 | 2.40 | 3.30 | 2.85 | — | — | 310 | — | — | 13.80 | 12.30 | 15.30 | 0 |
| 3 | 0.65 | 5.00 | 2.83 | — | — | 312.5 | — | — | 15.80 | 14.30 | 17.30 | 0 |
| 55 | 1.50 | 2.15 | 1.82 | — | — | 315 | — | — | 17.05 | 15.50 | 18.60 | 0 |
| 0 | 0.10 | 4.50 | 2.30 | — | — | 317.5 | — | — | 19.50 | 17.60 | 21.40 | 0 |
| 130 | 0.45 | 1.30 | 0.88 | — | — | 320 | — | — | 21.80 | 20.00 | 23.60 | 0 |
| — | — | 3.20 | — | +0.04 | 42.7% | 322.5 | — | — | 24.50 | 23.20 | 25.80 | 0 |
| — | — | 2.25 | — | +0.03 | 43.3% | 325 | — | — | 26.55 | 25.10 | 28.00 | 0 |
| — | — | 1.00 | — | — | — | 327.5 | — | — | 28.75 | 27.10 | 30.40 | — |
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.