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 | |
| — | 59.45 | 62.40 | 60.92 | +0.88 | 30.1% | 245 | 30.1% | -0.12 | 3.52 | 3.00 | 4.05 | — |
| — | 51.15 | 54.10 | 52.62 | +0.85 | 29.3% | 255 | 29.3% | -0.16 | 4.83 | 4.15 | 5.50 | — |
| — | 47.20 | 50.15 | 48.67 | +0.82 | 28.9% | 260 | 28.9% | -0.18 | 5.75 | 4.95 | 6.55 | — |
| — | 43.70 | 46.35 | 45.02 | +0.80 | 28.6% | 265 | 28.6% | -0.21 | 7.17 | 6.10 | 8.25 | — |
| — | 40.55 | 42.65 | 41.60 | +0.77 | 28.4% | 270 | 28.4% | -0.24 | 8.18 | 7.00 | 9.35 | — |
| — | 36.90 | 39.15 | 38.02 | +0.74 | 28.2% | 275 | 28.2% | -0.27 | 9.35 | 8.30 | 10.40 | — |
| — | 32.95 | 35.80 | 34.38 | +0.71 | 28.0% | 280 | 28.0% | -0.30 | 11.32 | 10.50 | 12.15 | — |
| — | 29.80 | 32.65 | 31.23 | +0.67 | 27.8% | 285 | 27.8% | -0.34 | 12.80 | 11.75 | 13.85 | — |
| — | 26.95 | 29.65 | 28.30 | +0.64 | 27.7% | 290 | 27.7% | -0.37 | 15.18 | 13.75 | 16.60 | — |
| — | 24.40 | 26.70 | 25.55 | +0.60 | 27.6% | 295 | 27.6% | -0.41 | 17.10 | 15.95 | 18.25 | — |
| — | 21.45 | 24.30 | 22.88 | +0.56 | 27.5% | 300 | 27.5% | -0.45 | 19.77 | 18.35 | 21.20 | — |
| — | 19.00 | 21.85 | 20.43 | +0.53 | 27.4% | 305 | 27.4% | -0.49 | 22.38 | 20.95 | 23.80 | — |
| — | 17.75 | 19.30 | 18.52 | +0.49 | 27.4% | 310 | 27.4% | -0.53 | 24.98 | 23.70 | 26.25 | — |
| — | 14.65 | 17.55 | 16.10 | +0.45 | 27.3% | 315 | 27.3% | -0.57 | 27.70 | 26.65 | 28.75 | — |
| — | 12.85 | 15.65 | 14.25 | +0.42 | 27.3% | 320 | 27.3% | -0.60 | 31.02 | 29.35 | 32.70 | — |
| — | 11.35 | 13.40 | 12.38 | +0.38 | 27.3% | 325 | 27.3% | -0.64 | 34.17 | 32.30 | 36.05 | — |
| — | 9.95 | 12.00 | 10.97 | +0.35 | 27.2% | 330 | 27.2% | -0.67 | 37.75 | 36.60 | 38.90 | — |
| — | 8.20 | 10.60 | 9.40 | +0.32 | 27.2% | 335 | 27.2% | -0.71 | 41.48 | 40.25 | 42.70 | — |
| — | 7.45 | 9.25 | 8.35 | +0.29 | 27.2% | 340 | 27.2% | -0.74 | 45.25 | 44.15 | 46.35 | — |
| — | 5.45 | 7.20 | 6.33 | +0.24 | 27.1% | 350 | 27.1% | -0.79 | 53.67 | 52.20 | 55.15 | — |
| — | 3.75 | 5.30 | 4.53 | +0.19 | 27.0% | 360 | 27.0% | -0.84 | 62.25 | 60.80 | 63.70 | — |
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.