Spot 299.53
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.30 | 63.50 | 61.40 | +0.95 | 51.1% | 240 | 51.1% | -0.05 | — | — | 2.00 | — |
| — | 54.60 | 58.90 | 56.75 | +0.93 | 50.5% | 245 | 50.5% | -0.07 | — | — | 2.75 | — |
| — | 50.30 | 53.00 | 51.65 | +0.91 | 50.0% | 250 | 50.0% | -0.09 | 1.65 | 0.20 | 3.10 | — |
| — | 45.80 | 49.60 | 47.70 | +0.89 | 49.6% | 255 | 49.6% | -0.11 | — | — | 3.90 | — |
| — | 41.20 | 45.30 | 43.25 | +0.86 | 49.4% | 260 | 49.4% | -0.14 | 3.27 | 2.55 | 4.00 | — |
| — | 37.00 | 41.10 | 39.05 | +0.83 | 49.2% | 265 | 49.2% | -0.17 | 3.98 | 2.95 | 5.00 | — |
| — | 33.00 | 37.20 | 35.10 | +0.80 | 49.1% | 270 | 49.1% | -0.20 | 5.60 | 4.30 | 6.90 | — |
| — | 29.60 | 33.40 | 31.50 | +0.76 | 49.1% | 275 | 49.1% | -0.24 | 6.40 | 5.50 | 7.30 | — |
| — | 26.00 | 30.20 | 28.10 | +0.72 | 49.2% | 280 | 49.2% | -0.28 | 7.60 | 6.20 | 9.00 | — |
| — | 23.10 | 27.00 | 25.05 | +0.67 | 49.3% | 285 | 49.3% | -0.33 | 9.25 | 7.50 | 11.00 | — |
| — | 20.30 | 23.50 | 21.90 | +0.63 | 49.4% | 290 | 49.4% | -0.37 | 11.00 | 9.10 | 12.90 | — |
| — | 17.80 | 21.20 | 19.50 | +0.58 | 49.5% | 295 | 49.5% | -0.42 | 13.95 | 11.70 | 16.20 | — |
| — | 15.60 | 18.00 | 16.80 | +0.53 | 49.6% | 300 | 49.6% | -0.47 | 15.70 | 14.40 | 17.00 | — |
| — | 13.40 | 17.00 | 15.20 | +0.49 | 49.7% | 305 | 49.7% | -0.52 | 18.70 | 17.00 | 20.40 | 7 |
| 20 | 10.30 | 14.50 | 12.40 | +0.44 | 49.7% | 310 | 49.7% | -0.56 | 21.95 | 20.30 | 23.60 | — |
| — | 8.60 | 13.00 | 10.80 | +0.40 | 49.7% | 315 | 49.7% | -0.61 | 25.30 | 23.10 | 27.50 | — |
| — | 7.70 | 9.90 | 8.80 | +0.36 | 49.7% | 320 | 49.7% | -0.65 | 29.50 | 28.00 | 31.00 | — |
| — | 6.90 | 9.90 | 8.40 | +0.32 | 49.6% | 325 | 49.6% | -0.69 | 32.00 | 30.00 | 34.00 | — |
| — | 4.80 | 9.00 | 6.90 | +0.28 | 49.4% | 330 | 49.4% | -0.73 | 36.15 | 33.80 | 38.50 | — |
| — | 4.80 | 6.50 | 5.65 | +0.24 | 49.2% | 335 | 49.2% | -0.77 | 40.10 | 37.70 | 42.50 | — |
| — | 2.50 | 6.60 | 4.55 | +0.21 | 48.9% | 340 | 48.9% | -0.80 | 44.40 | 42.00 | 46.80 | — |
| — | 1.90 | 6.20 | 4.05 | +0.18 | 48.6% | 345 | 48.6% | -0.83 | 48.70 | 46.40 | 51.00 | — |
| — | 1.50 | 5.60 | 3.55 | +0.15 | 48.3% | 350 | 48.3% | -0.86 | 53.25 | 51.00 | 55.50 | — |
| — | 0.50 | 5.00 | 2.75 | +0.13 | 47.9% | 355 | 47.9% | -0.89 | 57.75 | 55.50 | 60.00 | — |
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.