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 | |
| 4 | 54.15 | 57.80 | 55.98 | +0.99 | 32.9% | 245 | 32.9% | -0.01 | — | — | 0.10 | 8 |
| 0 | 49.30 | 52.85 | 51.08 | +0.99 | 31.3% | 250 | 31.3% | -0.01 | — | — | 0.46 | — |
| — | 44.60 | 47.70 | 46.15 | +0.98 | 29.9% | 255 | 29.9% | -0.02 | 0.27 | 0.02 | 0.52 | — |
| — | 39.95 | 42.95 | 41.45 | +0.97 | 28.6% | 260 | 28.6% | -0.03 | 0.24 | 0.17 | 0.32 | — |
| — | 35.70 | 37.45 | 36.58 | +0.96 | 27.6% | 265 | 27.6% | -0.04 | 0.29 | 0.13 | 0.45 | — |
| — | 29.90 | 32.75 | 31.32 | +0.93 | 26.6% | 270 | 26.6% | -0.07 | 0.67 | 0.39 | 0.94 | — |
| — | 25.80 | 28.20 | 27.00 | +0.90 | 25.9% | 275 | 25.9% | -0.10 | 1.02 | 0.89 | 1.15 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 21.45 | 23.85 | 22.65 | +0.86 | 25.3% | 280 | 25.3% | -0.14 | 1.57 | 1.36 | 1.79 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 17.85 | 19.75 | 18.80 | +0.80 | 24.8% | 285 | 24.8% | -0.21 | 2.40 | 1.99 | 2.80 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 14.10 | 15.95 | 15.03 | +0.72 | 24.4% | 290 | 24.4% | -0.28 | 3.77 | 3.55 | 4.00 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 10.10 | 12.00 | 11.05 | +0.63 | 24.1% | 295 | 24.1% | -0.37 | 5.47 | 5.15 | 5.80 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 7.40 | 8.95 | 8.18 | +0.53 | 23.9% | 300 | 23.9% | -0.47 | 7.70 | 7.35 | 8.05 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 6.00 | 6.50 | 6.25 | +0.43 | 23.8% | 305 | 23.8% | -0.57 | 10.32 | 9.95 | 10.70 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 4.10 | 4.75 | 4.42 | +0.34 | 23.8% | 310 | 23.8% | -0.67 | 13.45 | 13.20 | 13.70 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 2.90 | 3.05 | 2.98 | +0.26 | 23.9% | 315 | 23.9% | -0.76 | 17.35 | 16.80 | 17.90 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 1.72 | 2.11 | 1.92 | +0.19 | 24.1% | 320 | 24.1% | -0.83 | 21.15 | 20.45 | 21.85 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 1.08 | 1.68 | 1.38 | +0.13 | 24.3% | 325 | 24.3% | -0.89 | 25.68 | 25.00 | 26.35 | — |
| — | 0.70 | 1.00 | 0.85 | +0.09 | 24.7% | 330 | 24.7% | -0.93 | 30.20 | 29.10 | 31.30 | — |
| — | 0.40 | 0.80 | 0.60 | +0.06 | 25.1% | 335 | 25.1% | -0.97 | 35.27 | 34.05 | 36.50 | — |
| — | 0.25 | 0.47 | 0.36 | +0.04 | 25.5% | 340 | 25.5% | -0.99 | 40.10 | 38.20 | 42.00 | — |
| — | 0.13 | 0.52 | 0.33 | +0.03 | 26.0% | 345 | 26.0% | -1.00 | 44.88 | 43.20 | 46.55 | — |
| — | 0.06 | 0.23 | 0.14 | +0.02 | 26.6% | 350 | 26.6% | -1.00 | 50.10 | 49.00 | 51.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 27.2% | 355 | 27.2% | -1.00 | 55.02 | 53.20 | 56.85 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 28.1% | 360 | 28.1% | -1.00 | 59.83 | 58.20 | 61.45 | — |
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.