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 | |
| — | 100.70 | 103.95 | 102.33 | +0.99 | 35.3% | 200 | 35.3% | -0.01 | — | — | 0.41 | — |
| — | 90.85 | 93.35 | 92.10 | — | — | 210 | — | — | — | — | 0.55 | — |
| — | 81.05 | 83.60 | 82.33 | — | — | 220 | — | — | 0.45 | 0.13 | 0.77 | — |
| — | 72.00 | 73.90 | 72.95 | — | — | 230 | — | — | 0.76 | 0.39 | 1.13 | — |
| — | 61.65 | 64.90 | 63.27 | — | — | 240 | — | — | 1.12 | 0.82 | 1.43 | — |
| — | 52.85 | 55.10 | 53.98 | — | — | 250 | — | — | 1.91 | 1.71 | 2.10 | — |
| — | 44.10 | 46.30 | 45.20 | — | — | 260 | — | — | 3.15 | 2.89 | 3.40 | — |
| — | 35.75 | 38.10 | 36.92 | +0.82 | 28.2% | 270 | 28.2% | -0.20 | 5.15 | 4.80 | 5.50 | 362 |
| — | 28.65 | 30.65 | 29.65 | +0.74 | 27.8% | 280 | 27.8% | -0.28 | 7.58 | 7.15 | 8.00 | — |
| — | 22.20 | 23.65 | 22.93 | +0.65 | 27.4% | 290 | 27.4% | -0.37 | 10.97 | 10.20 | 11.75 | — |
| — | 16.50 | 17.85 | 17.18 | +0.55 | 27.1% | 300 | 27.1% | -0.46 | 15.72 | 14.95 | 16.50 | — |
| — | 12.35 | 13.15 | 12.75 | +0.45 | 26.9% | 310 | 26.9% | -0.56 | 21.35 | 20.50 | 22.20 | — |
| — | 8.60 | 9.45 | 9.03 | +0.36 | 26.8% | 320 | 26.8% | -0.65 | 27.68 | 26.70 | 28.65 | — |
| — | 5.90 | 6.50 | 6.20 | +0.27 | 26.7% | 330 | 26.7% | -0.74 | 34.77 | 33.85 | 35.70 | — |
| — | 4.10 | 4.65 | 4.38 | +0.20 | 26.8% | 340 | 26.8% | -0.81 | 42.77 | 41.85 | 43.70 | — |
| — | 2.62 | 3.20 | 2.91 | +0.15 | 26.9% | 350 | 26.9% | -0.87 | 51.67 | 50.45 | 52.90 | — |
| — | 1.53 | 2.77 | 2.15 | +0.11 | 27.0% | 360 | 27.0% | -0.92 | 60.52 | 59.50 | 61.55 | — |
| — | 0.85 | 1.56 | 1.21 | +0.07 | 27.2% | 370 | 27.2% | -0.96 | 70.08 | 69.10 | 71.05 | — |
| — | 0.85 | 0.93 | 0.89 | +0.05 | 27.5% | 380 | 27.5% | -1.00 | 79.83 | 78.15 | 81.50 | — |
| — | 0.57 | 0.75 | 0.66 | +0.04 | 27.8% | 390 | 27.8% | -1.00 | 90.42 | 88.95 | 91.90 | — |
| — | 0.30 | 0.58 | 0.44 | +0.03 | 28.1% | 400 | 28.1% | -1.00 | 100.38 | 98.85 | 101.90 | — |
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.