Spot 297.61
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.95 | 60.60 | 58.77 | +0.99 | 35.2% | 240 | 35.2% | -0.01 | — | — | 1.06 | — |
| — | 52.05 | 55.65 | 53.85 | +0.99 | 33.8% | 245 | 33.8% | -0.01 | — | — | 0.30 | — |
| — | 47.95 | 50.75 | 49.35 | +0.98 | 32.4% | 250 | 32.4% | -0.02 | — | — | 1.17 | — |
| — | 43.30 | 45.85 | 44.58 | +0.98 | 31.1% | 255 | 31.1% | -0.02 | — | — | 0.45 | — |
| — | 38.25 | 41.05 | 39.65 | +0.96 | 29.9% | 260 | 29.9% | -0.04 | 0.51 | 0.31 | 0.70 | 14 |
| 0 | 33.35 | 36.30 | 34.83 | +0.94 | 28.7% | 265 | 28.7% | -0.06 | 0.75 | 0.47 | 1.03 | 20 |
| 0 | 28.90 | 31.70 | 30.30 | +0.92 | 27.6% | 270 | 27.6% | -0.08 | 1.04 | 0.80 | 1.29 | 23 |
| 0 | 24.50 | 27.00 | 25.75 | +0.88 | 26.7% | 275 | 26.7% | -0.12 | 1.51 | 1.28 | 1.74 | 66 |
| 0 | 20.05 | 22.80 | 21.43 | +0.83 | 26.0% | 280 | 26.0% | -0.17 | 2.25 | 1.99 | 2.50 | 27 |
| 4 | 16.05 | 18.90 | 17.48 | +0.77 | 25.4% | 285 | 25.4% | -0.23 | 3.52 | 3.00 | 4.05 | 30 |
| 0 | 12.85 | 15.70 | 14.28 | +0.70 | 24.9% | 290 | 24.9% | -0.30 | 4.88 | 4.60 | 5.15 | 43 |
| 2 | 10.05 | 12.45 | 11.25 | +0.62 | 24.6% | 295 | 24.6% | -0.38 | 6.90 | 6.20 | 7.60 | — |
| — | 7.50 | 9.50 | 8.50 | +0.54 | 24.4% | 300 | 24.4% | -0.47 | 9.60 | 8.55 | 10.65 | — |
| — | 5.30 | 7.50 | 6.40 | +0.45 | 24.3% | 305 | 24.3% | -0.56 | 12.03 | 11.30 | 12.75 | — |
| — | 3.95 | 5.85 | 4.90 | +0.37 | 24.2% | 310 | 24.2% | -0.65 | 15.28 | 14.10 | 16.45 | — |
| — | 2.62 | 4.30 | 3.46 | +0.29 | 24.3% | 315 | 24.3% | -0.73 | 18.82 | 17.80 | 19.85 | — |
| — | 1.40 | 3.15 | 2.27 | +0.22 | 24.4% | 320 | 24.4% | -0.80 | 23.32 | 21.70 | 24.95 | — |
| — | 1.07 | 2.06 | 1.56 | +0.17 | 24.6% | 325 | 24.6% | -0.86 | 27.55 | 26.40 | 28.70 | — |
| — | 0.86 | 1.15 | 1.00 | +0.12 | 24.8% | 330 | 24.8% | -0.90 | 32.15 | 30.80 | 33.50 | — |
| — | 0.42 | 1.41 | 0.92 | +0.09 | 25.2% | 335 | 25.2% | -0.94 | 37.30 | 35.60 | 39.00 | — |
| — | 0.31 | 0.50 | 0.41 | +0.06 | 25.5% | 340 | 25.5% | -0.97 | 42.48 | 40.55 | 44.40 | — |
| — | 0.15 | 0.42 | 0.28 | +0.05 | 26.0% | 345 | 26.0% | -0.99 | 47.12 | 45.55 | 48.70 | — |
| — | 0.06 | 0.73 | 0.40 | +0.03 | 26.4% | 350 | 26.4% | -1.00 | 52.12 | 50.55 | 53.70 | — |
| — | 0.04 | 0.54 | 0.29 | +0.02 | 26.9% | 355 | 26.9% | -1.00 | 57.17 | 55.55 | 58.80 | — |
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.