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 | |
| — | 29.10 | 32.70 | 30.90 | +0.90 | 49.8% | 270 | 49.8% | -0.10 | 1.45 | 0.90 | 2.00 | — |
| — | 26.80 | 30.40 | 28.60 | +0.88 | 49.3% | 272.5 | 49.3% | -0.12 | 1.32 | 0.95 | 1.70 | — |
| — | 24.50 | 28.20 | 26.35 | +0.86 | 48.8% | 275 | 48.8% | -0.14 | 1.27 | 0.80 | 1.75 | — |
| — | 22.60 | 26.10 | 24.35 | +0.84 | 48.4% | 277.5 | 48.4% | -0.16 | 1.95 | 0.30 | 3.60 | — |
| — | 20.60 | 23.90 | 22.25 | +0.81 | 48.0% | 280 | 48.0% | -0.19 | 2.30 | 1.80 | 2.80 | — |
| — | 18.90 | 22.00 | 20.45 | +0.78 | 47.6% | 282.5 | 47.6% | -0.22 | 2.85 | 2.30 | 3.40 | — |
| — | 16.70 | 20.10 | 18.40 | +0.75 | 47.3% | 285 | 47.3% | -0.25 | 3.23 | 2.45 | 4.00 | — |
| — | 15.10 | 17.30 | 16.20 | +0.71 | 47.0% | 287.5 | 47.0% | -0.29 | 3.25 | 2.00 | 4.50 | — |
| — | 13.30 | 16.30 | 14.80 | +0.68 | 46.8% | 290 | 46.8% | -0.32 | 4.40 | 3.50 | 5.30 | — |
| — | 11.00 | 13.70 | 12.35 | +0.63 | 46.6% | 292.5 | 46.6% | -0.37 | 6.00 | 4.10 | 7.90 | — |
| — | 9.50 | 13.00 | 11.25 | +0.59 | 46.5% | 295 | 46.5% | -0.41 | 6.55 | 5.40 | 7.70 | — |
| — | 8.00 | 10.70 | 9.35 | +0.55 | 46.4% | 297.5 | 46.4% | -0.45 | 7.35 | 6.40 | 8.30 | — |
| — | 7.70 | 9.00 | 8.35 | +0.51 | 46.3% | 300 | 46.3% | -0.50 | 8.85 | 7.00 | 10.70 | — |
| — | 5.50 | 8.10 | 6.80 | +0.46 | 46.3% | 302.5 | 46.3% | -0.54 | 10.50 | 9.40 | 11.60 | — |
| — | 5.00 | 6.80 | 5.90 | +0.42 | 46.3% | 305 | 46.3% | -0.58 | 11.25 | 9.70 | 12.80 | — |
| — | 3.50 | 5.30 | 4.40 | +0.34 | 46.3% | 310 | 46.3% | -0.66 | 14.95 | 13.50 | 16.40 | — |
| — | 2.00 | 4.20 | 3.10 | +0.27 | 46.5% | 315 | 46.5% | -0.73 | 18.85 | 17.40 | 20.30 | — |
| — | 2.15 | 3.30 | 2.73 | +0.21 | 46.8% | 320 | 46.8% | -0.80 | 22.20 | 20.80 | 23.60 | — |
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.