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 | |
| — | 98.80 | 101.50 | 100.15 | +0.99 | 35.0% | 200 | 35.0% | -0.01 | — | — | 0.69 | — |
| — | 88.40 | 91.65 | 90.03 | +0.99 | 33.4% | 210 | 33.4% | -0.01 | — | — | 0.35 | — |
| — | 78.65 | 81.90 | 80.28 | +0.98 | 32.1% | 220 | 32.1% | -0.02 | 0.40 | 0.04 | 0.76 | — |
| — | 69.35 | 72.20 | 70.78 | +0.97 | 31.0% | 230 | 31.0% | -0.03 | 0.70 | 0.59 | 0.81 | — |
| — | 59.60 | 62.65 | 61.12 | +0.95 | 30.1% | 240 | 30.1% | -0.06 | 1.28 | 1.00 | 1.57 | — |
| — | 50.80 | 53.10 | 51.95 | +0.92 | 29.4% | 250 | 29.4% | -0.09 | 1.99 | 1.74 | 2.24 | — |
| — | 41.70 | 44.60 | 43.15 | +0.88 | 28.8% | 260 | 28.8% | -0.14 | 3.25 | 3.00 | 3.50 | — |
| — | 33.45 | 36.45 | 34.95 | +0.82 | 28.3% | 270 | 28.3% | -0.20 | 5.15 | 4.70 | 5.60 | — |
| — | 26.85 | 28.80 | 27.82 | +0.74 | 27.9% | 280 | 27.9% | -0.28 | 7.95 | 7.60 | 8.30 | 622 |
| — | 20.55 | 22.45 | 21.50 | +0.65 | 27.6% | 290 | 27.6% | -0.37 | 11.75 | 11.15 | 12.35 | — |
| — | 15.00 | 16.35 | 15.68 | +0.55 | 27.4% | 300 | 27.4% | -0.46 | 16.65 | 16.05 | 17.25 | — |
| — | 10.65 | 12.05 | 11.35 | +0.45 | 27.3% | 310 | 27.3% | -0.56 | 22.48 | 21.75 | 23.20 | — |
| — | 7.80 | 8.55 | 8.18 | +0.36 | 27.2% | 320 | 27.2% | -0.65 | 28.77 | 27.70 | 29.85 | — |
| — | 5.20 | 5.95 | 5.58 | +0.27 | 27.2% | 330 | 27.2% | -0.74 | 36.62 | 35.20 | 38.05 | — |
| — | 3.60 | 4.05 | 3.83 | +0.20 | 27.3% | 340 | 27.3% | -0.81 | 44.55 | 43.40 | 45.70 | — |
| — | 2.26 | 2.74 | 2.50 | +0.15 | 27.4% | 350 | 27.4% | -0.87 | 53.05 | 51.70 | 54.40 | — |
| — | 1.60 | 1.82 | 1.71 | +0.11 | 27.6% | 360 | 27.6% | -0.92 | 62.48 | 61.30 | 63.65 | — |
| — | 0.95 | 1.38 | 1.17 | +0.07 | 27.8% | 370 | 27.8% | -0.96 | 72.08 | 70.95 | 73.20 | — |
| — | 0.73 | 0.75 | 0.74 | +0.05 | 28.0% | 380 | 28.0% | -1.00 | 82.15 | 80.60 | 83.70 | — |
| — | 0.49 | 0.52 | 0.51 | +0.04 | 28.3% | 390 | 28.3% | -1.00 | 92.08 | 90.55 | 93.60 | — |
| — | 0.30 | 0.73 | 0.52 | +0.03 | 28.7% | 400 | 28.7% | -1.00 | 102.12 | 100.60 | 103.65 | — |
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.