Spot 299.99
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.05 | 56.25 | 55.15 | +1.00 | 57.0% | 245 | 57.0% | -0.00 | — | — | 0.10 | — |
| — | 49.00 | 51.25 | 50.12 | +1.00 | 51.6% | 250 | 51.6% | -0.00 | — | — | 2.13 | — |
| — | 43.70 | 46.25 | 44.98 | +1.00 | 46.4% | 255 | 46.4% | -0.00 | — | — | 0.26 | — |
| — | 39.25 | 41.25 | 40.25 | +0.99 | 41.6% | 260 | 41.6% | -0.01 | — | — | 0.05 | — |
| — | 34.15 | 36.30 | 35.23 | +0.99 | 37.2% | 265 | 37.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.10 | 31.30 | 30.20 | +0.99 | 33.4% | 270 | 33.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 24.00 | 26.35 | 25.18 | +0.98 | 30.1% | 275 | 30.1% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | — | — | — | +0.98 | 28.7% | 277.5 | 28.7% | -0.02 | — | — | — | — |
| — | 18.95 | 21.95 | 20.45 | +0.97 | 27.4% | 280 | 27.4% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 16.90 | 19.00 | 17.95 | +0.96 | 26.3% | 282.5 | 26.3% | -0.04 | 0.29 | 0.08 | 0.50 | — |
| — | 14.30 | 16.65 | 15.47 | +0.93 | 25.3% | 285 | 25.3% | -0.07 | 0.28 | 0.17 | 0.40 | — |
| — | 12.05 | 14.30 | 13.18 | +0.90 | 24.5% | 287.5 | 24.5% | -0.10 | 0.49 | 0.39 | 0.59 | — |
| — | 9.35 | 12.10 | 10.72 | +0.86 | 23.9% | 290 | 23.9% | -0.14 | 0.76 | 0.64 | 0.87 | — |
| — | 7.55 | 10.00 | 8.78 | +0.79 | 23.3% | 292.5 | 23.3% | -0.21 | 1.10 | 1.01 | 1.20 | — |
| — | 6.35 | 7.75 | 7.05 | +0.71 | 22.9% | 295 | 22.9% | -0.29 | 1.74 | 1.59 | 1.88 | — |
| — | 4.55 | 5.95 | 5.25 | +0.62 | 22.6% | 297.5 | 22.6% | -0.39 | 2.53 | 2.35 | 2.71 | — |
| — | 3.60 | 4.15 | 3.88 | +0.51 | 22.5% | 300 | 22.5% | -0.49 | 3.75 | 3.50 | 4.00 | — |
| — | 2.51 | 3.15 | 2.83 | +0.41 | 22.4% | 302.5 | 22.4% | -0.60 | 5.12 | 4.55 | 5.70 | — |
| — | 1.71 | 2.09 | 1.90 | +0.31 | 22.5% | 305 | 22.5% | -0.70 | 6.67 | 5.95 | 7.40 | — |
| — | 0.83 | 1.70 | 1.26 | +0.22 | 22.7% | 307.5 | 22.7% | -0.78 | 8.47 | 7.95 | 9.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.16 | 22.9% | 310 | 22.9% | -0.85 | 10.82 | 9.70 | 11.95 | — |
| — | 0.45 | 0.61 | 0.53 | +0.11 | 23.3% | 312.5 | 23.3% | -0.90 | 12.90 | 11.90 | 13.90 | — |
| — | 0.24 | 0.47 | 0.35 | +0.07 | 23.8% | 315 | 23.8% | -0.94 | 15.25 | 14.15 | 16.35 | — |
| — | 0.01 | 0.45 | 0.23 | +0.05 | 24.4% | 317.5 | 24.4% | -0.96 | 17.62 | 16.55 | 18.70 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 25.1% | 320 | 25.1% | -0.98 | 20.25 | 19.05 | 21.45 | — |
| — | 0.01 | 0.58 | 0.29 | +0.02 | 26.0% | 322.5 | 26.0% | -0.99 | 22.82 | 21.50 | 24.15 | — |
| — | — | 0.06 | — | +0.02 | 26.9% | 325 | 26.9% | -1.00 | 25.27 | 24.05 | 26.50 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 28.0% | 327.5 | 28.0% | -1.00 | 27.90 | 26.50 | 29.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 29.1% | 330 | 29.1% | -1.00 | 30.02 | 29.05 | 31.00 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 30.4% | 332.5 | 30.4% | -1.00 | 32.62 | 31.50 | 33.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 31.7% | 335 | 31.7% | -1.00 | 35.00 | 34.05 | 35.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 33.1% | 337.5 | 33.1% | -1.00 | 37.60 | 36.50 | 38.70 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 34.6% | 340 | 34.6% | -1.00 | 40.40 | 39.00 | 41.80 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 36.1% | 342.5 | 36.1% | -1.00 | 42.40 | 40.90 | 43.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 37.7% | 345 | 37.7% | -1.00 | 45.40 | 44.00 | 46.80 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 39.2% | 347.5 | 39.2% | -1.00 | 47.90 | 46.50 | 49.30 | — |
| — | — | 0.25 | — | +0.00 | 40.9% | 350 | 40.9% | -1.00 | 49.98 | 49.00 | 50.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 44.2% | 355 | 44.2% | -1.00 | 55.40 | 54.00 | 56.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 47.6% | 360 | 47.6% | -1.00 | 59.75 | 58.25 | 61.25 | — |
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.