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 | |
| — | 54.10 | 57.10 | 55.60 | +1.00 | 36.7% | 245 | 36.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 49.85 | 52.10 | 50.98 | +1.00 | 35.2% | 250 | 35.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 44.15 | 47.10 | 45.62 | +0.99 | 33.6% | 255 | 33.6% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 39.65 | 41.55 | 40.60 | +0.99 | 32.1% | 260 | 32.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 34.40 | 36.60 | 35.50 | +0.98 | 30.6% | 265 | 30.6% | -0.02 | — | — | 0.13 | — |
| — | 29.55 | 32.25 | 30.90 | +0.97 | 29.2% | 270 | 29.2% | -0.03 | — | — | 0.57 | — |
| — | — | — | — | — | — | 272.5 | 28.5% | -0.04 | — | — | — | — |
| — | 24.40 | 26.85 | 25.62 | +0.95 | 27.9% | 275 | — | — | — | — | 0.60 | — |
| — | — | — | — | +0.94 | 27.2% | 277.5 | 27.2% | -0.06 | — | — | — | — |
| — | 19.80 | 22.95 | 21.38 | +0.92 | 26.7% | 280 | 26.7% | -0.08 | 0.62 | 0.28 | 0.96 | — |
| — | 17.45 | 19.90 | 18.68 | +0.89 | 26.2% | 282.5 | 26.2% | -0.11 | 0.84 | 0.42 | 1.26 | — |
| — | 15.15 | 18.50 | 16.82 | +0.86 | 25.7% | 285 | 25.7% | -0.14 | 1.00 | 0.70 | 1.30 | — |
| — | 13.00 | 15.60 | 14.30 | +0.82 | 25.3% | 287.5 | 25.3% | -0.18 | 1.28 | 1.06 | 1.50 | — |
| — | 11.50 | 13.65 | 12.57 | +0.77 | 24.9% | 290 | 24.9% | -0.23 | 1.88 | 1.65 | 2.10 | — |
| — | 9.30 | 11.35 | 10.32 | +0.72 | 24.6% | 292.5 | 24.6% | -0.28 | 2.59 | 2.30 | 2.88 | — |
| — | 8.25 | 9.75 | 9.00 | +0.66 | 24.4% | 295 | 24.4% | -0.35 | 3.18 | 2.81 | 3.55 | — |
| — | 6.00 | 8.30 | 7.15 | +0.59 | 24.2% | 297.5 | 24.2% | -0.41 | 3.77 | 3.05 | 4.50 | — |
| — | 5.40 | 7.20 | 6.30 | +0.52 | 24.0% | 300 | 24.0% | -0.48 | 5.05 | 4.20 | 5.90 | — |
| — | 4.15 | 5.75 | 4.95 | +0.45 | 23.9% | 302.5 | 23.9% | -0.55 | 7.08 | 6.35 | 7.80 | — |
| — | 3.25 | 4.20 | 3.73 | +0.38 | 23.9% | 305 | 23.9% | -0.62 | 8.03 | 7.10 | 8.95 | — |
| — | 2.36 | 3.40 | 2.88 | +0.32 | 23.9% | 307.5 | 23.9% | -0.69 | 9.93 | 8.30 | 11.55 | — |
| — | 1.90 | 2.49 | 2.19 | +0.26 | 24.0% | 310 | 24.0% | -0.75 | 11.68 | 11.00 | 12.35 | — |
| — | 0.45 | 2.73 | 1.59 | +0.21 | 24.1% | 312.5 | 24.1% | -0.80 | 13.62 | 11.85 | 15.40 | — |
| — | 1.01 | 1.43 | 1.22 | +0.16 | 24.2% | 315 | 24.2% | -0.85 | 15.78 | 14.85 | 16.70 | — |
| — | 0.61 | 1.00 | 0.81 | +0.13 | 24.4% | 317.5 | 24.4% | -0.88 | 18.32 | 16.95 | 19.70 | — |
| — | 0.50 | 0.97 | 0.73 | +0.10 | 24.7% | 320 | 24.7% | -0.92 | 20.48 | 19.25 | 21.70 | — |
| — | — | 2.25 | — | +0.08 | 25.0% | 322.5 | 25.0% | -0.94 | 22.98 | 21.60 | 24.35 | — |
| — | — | 0.44 | — | +0.06 | 25.4% | 325 | 25.4% | -0.96 | 25.35 | 24.05 | 26.65 | — |
| — | — | 1.24 | — | +0.05 | 25.8% | 327.5 | 25.8% | -0.97 | 27.15 | 25.95 | 28.35 | — |
| — | 0.08 | 0.28 | 0.18 | +0.04 | 26.2% | 330 | 26.2% | -0.99 | 30.23 | 29.00 | 31.45 | — |
| — | 0.01 | 0.80 | 0.41 | +0.03 | 26.7% | 332.5 | 26.7% | -0.99 | 32.62 | 31.50 | 33.75 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 27.3% | 335 | 27.3% | -1.00 | 34.98 | 34.00 | 35.95 | — |
| — | — | — | — | +0.02 | 27.9% | 337.5 | 27.9% | -1.00 | — | — | — | — |
| — | 0.02 | 0.53 | 0.28 | +0.01 | 28.5% | 340 | 28.5% | -1.00 | 40.17 | 38.95 | 41.40 | — |
| — | — | — | — | +0.01 | 29.2% | 342.5 | 29.2% | -1.00 | — | — | — | — |
| — | — | 1.55 | — | +0.01 | 29.9% | 345 | 29.9% | -1.00 | 45.40 | 44.00 | 46.80 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 31.5% | 350 | 31.5% | -1.00 | 50.20 | 49.00 | 51.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 33.2% | 355 | 33.2% | -1.00 | 54.70 | 53.20 | 56.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 35.0% | 360 | 35.0% | -1.00 | 60.08 | 59.00 | 61.15 | — |
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.