Spot 297.99
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.35 | 29.90 | 28.12 | +0.99 | 87.0% | 270 | 87.0% | -0.01 | — | — | 0.12 | — |
| — | 23.90 | 26.75 | 25.32 | +0.99 | 83.6% | 272.5 | 83.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 21.45 | 25.00 | 23.23 | +0.99 | 80.6% | 275 | 80.6% | -0.01 | — | — | 0.15 | — |
| — | 19.45 | 21.85 | 20.65 | +0.99 | 78.1% | 277.5 | 78.1% | -0.01 | 0.18 | 0.12 | 0.24 | — |
| — | 16.55 | 20.10 | 18.32 | +0.98 | 76.0% | 280 | 75.4% | -0.02 | 0.27 | 0.22 | 0.32 | — |
| — | 14.75 | 17.70 | 16.23 | +0.98 | 74.4% | 282.5 | 74.4% | -0.02 | 0.46 | 0.26 | 0.66 | — |
| — | 12.10 | 14.80 | 13.45 | — | — | 285 | 74.9% | -0.03 | 0.72 | 0.60 | 0.85 | — |
| — | 10.95 | 12.50 | 11.72 | — | — | 287.5 | 72.2% | -0.04 | 0.99 | 0.88 | 1.11 | — |
| — | 9.00 | 10.40 | 9.70 | +0.95 | 71.6% | 290 | — | — | 1.51 | 1.42 | 1.61 | — |
| — | 7.10 | 8.65 | 7.88 | — | — | 292.5 | 71.2% | -0.06 | 2.19 | 1.91 | 2.47 | — |
| — | 5.80 | 6.55 | 6.17 | +0.92 | 127.1% | 295 | 70.9% | -0.08 | 2.94 | 2.64 | 3.25 | — |
| — | 4.20 | 5.30 | 4.75 | +0.89 | 70.9% | 297.5 | 70.9% | -0.11 | 4.08 | 3.70 | 4.45 | — |
| — | 3.15 | 3.95 | 3.55 | +0.86 | 71.0% | 300 | 71.0% | -0.14 | 5.17 | 4.55 | 5.80 | — |
| — | 2.26 | 2.85 | 2.56 | — | — | 302.5 | 71.2% | -0.18 | 6.95 | 6.05 | 7.85 | — |
| — | 1.59 | 1.85 | 1.72 | — | — | 305 | — | — | 8.78 | 7.80 | 9.75 | — |
| — | 1.01 | 1.39 | 1.20 | — | — | 307.5 | — | — | 10.55 | 9.90 | 11.20 | — |
| — | 0.69 | 0.99 | 0.84 | — | — | 310 | — | — | 12.53 | 11.70 | 13.35 | — |
| — | 0.45 | 0.77 | 0.61 | — | — | 312.5 | — | — | 15.20 | 13.75 | 16.65 | — |
| — | 0.31 | 0.44 | 0.38 | — | — | 315 | — | — | 17.40 | 15.85 | 18.95 | — |
| — | 0.19 | 0.35 | 0.27 | — | — | 317.5 | — | — | 19.80 | 18.05 | 21.55 | — |
| — | 0.12 | 0.30 | 0.21 | — | — | 320 | — | — | 22.18 | 20.50 | 23.85 | — |
| — | — | 0.61 | — | — | — | 322.5 | — | — | 24.65 | 23.00 | 26.30 | — |
| — | 0.04 | 0.18 | 0.11 | — | — | 325 | — | — | 27.00 | 25.20 | 28.80 | — |
| — | 0.02 | 0.84 | 0.43 | — | — | 327.5 | — | — | 29.48 | 27.65 | 31.30 | — |
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.