Spot 299.17
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.50 | 29.75 | +0.97 | 60.6% | 270 | 60.6% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 25.50 | 28.20 | 26.85 | +0.96 | 59.0% | 272.5 | 59.0% | -0.04 | — | — | 1.10 | — |
| — | 23.00 | 26.60 | 24.80 | +0.95 | 57.6% | 275 | 57.6% | -0.05 | 0.28 | 0.20 | 0.35 | — |
| — | 20.60 | 24.20 | 22.40 | +0.93 | 56.3% | 277.5 | 56.3% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 18.20 | 21.90 | 20.05 | +0.91 | 55.0% | 280 | 55.0% | -0.09 | — | — | 2.15 | — |
| — | 16.00 | 19.60 | 17.80 | +0.89 | 53.8% | 282.5 | 53.8% | -0.11 | 0.53 | 0.15 | 0.90 | — |
| — | 13.90 | 17.50 | 15.70 | +0.85 | 52.8% | 285 | 52.8% | -0.15 | 0.93 | 0.55 | 1.30 | — |
| — | 12.50 | 15.30 | 13.90 | +0.81 | 51.8% | 287.5 | 51.8% | -0.19 | 1.18 | 0.45 | 1.90 | — |
| — | 10.10 | 13.40 | 11.75 | +0.76 | 51.0% | 290 | 51.0% | -0.24 | 1.88 | 0.25 | 3.50 | — |
| — | 7.80 | 11.60 | 9.70 | +0.70 | 50.3% | 292.5 | 50.3% | -0.30 | 3.33 | 1.65 | 5.00 | — |
| — | 6.00 | 10.00 | 8.00 | +0.64 | 49.7% | 295 | 49.7% | -0.36 | 3.55 | 3.10 | 4.00 | — |
| — | 4.40 | 8.50 | 6.45 | +0.56 | 49.2% | 297.5 | 49.2% | -0.44 | 3.75 | 2.50 | 5.00 | — |
| — | 4.00 | 6.40 | 5.20 | +0.49 | 48.9% | 300 | 48.9% | -0.51 | 5.85 | 4.20 | 7.50 | — |
| — | 2.80 | 5.60 | 4.20 | +0.41 | 48.7% | 302.5 | 48.7% | -0.59 | 6.45 | 4.80 | 8.10 | — |
| — | 2.10 | 4.50 | 3.30 | +0.34 | 48.5% | 305 | 48.5% | -0.66 | 8.10 | 6.20 | 10.00 | — |
| — | 0.70 | 3.50 | 2.10 | +0.28 | 48.5% | 307.5 | 48.5% | -0.72 | 10.20 | 8.20 | 12.20 | — |
| — | 0.30 | 1.90 | 1.10 | +0.22 | 48.5% | 310 | 48.5% | -0.78 | 12.10 | 10.10 | 14.10 | — |
| — | 0.10 | 2.00 | 1.05 | +0.17 | 48.6% | 312.5 | 48.6% | -0.84 | 14.20 | 12.20 | 16.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.13 | 48.7% | 315 | 48.7% | -0.88 | 16.60 | 14.90 | 18.30 | — |
| — | 0.05 | 0.95 | 0.50 | +0.10 | 49.0% | 317.5 | 49.0% | -0.91 | 18.90 | 17.40 | 20.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.07 | 49.2% | 320 | 49.2% | -0.93 | 21.20 | 19.70 | 22.70 | — |
| — | — | 0.50 | — | +0.05 | 49.6% | 322.5 | 49.6% | -0.95 | 23.60 | 22.10 | 25.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 49.9% | 325 | 49.9% | -0.97 | 26.00 | 24.50 | 27.50 | — |
| — | — | 0.50 | — | +0.02 | 50.4% | 327.5 | 50.4% | -0.98 | 28.15 | 26.40 | 29.90 | — |
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.