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 | |
| — | 28.40 | 31.80 | 30.10 | +0.95 | 61.0% | 270 | 61.0% | -0.05 | 1.60 | 1.41 | 1.80 | — |
| 0 | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 24.10 | 27.55 | 25.82 | +0.93 | 60.2% | 275 | 60.2% | -0.07 | 2.53 | 2.34 | 2.72 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 20.40 | 22.60 | 21.50 | +0.91 | 59.6% | 280 | 59.6% | -0.09 | 3.58 | 3.35 | 3.80 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 17.55 | 19.25 | 18.40 | +0.87 | 59.1% | 285 | 59.1% | -0.13 | 4.92 | 4.60 | 5.25 | — |
| — | 15.90 | 17.35 | 16.62 | +0.85 | 58.9% | 287.5 | 58.9% | -0.14 | 5.72 | 5.00 | 6.45 | — |
| — | 14.45 | 15.75 | 15.10 | +0.83 | 58.7% | 290 | 58.7% | -0.17 | 6.62 | 6.25 | 7.00 | — |
| — | 12.90 | 14.20 | 13.55 | +0.80 | 58.6% | 292.5 | 58.6% | -0.20 | 7.65 | 6.90 | 8.40 | — |
| — | 11.35 | 12.75 | 12.05 | +0.78 | 58.5% | 295 | 58.5% | -0.22 | 8.75 | 8.00 | 9.50 | — |
| — | 10.20 | 11.45 | 10.82 | +0.75 | 58.4% | 297.5 | 58.4% | -0.25 | 9.95 | 9.30 | 10.60 | — |
| — | 9.15 | 10.10 | 9.62 | +0.73 | 58.4% | 300 | 58.4% | -0.27 | 11.25 | 10.65 | 11.85 | — |
| — | 8.05 | 9.00 | 8.53 | +0.69 | 58.4% | 302.5 | 58.4% | -0.31 | 12.68 | 11.90 | 13.45 | — |
| — | 7.00 | 8.10 | 7.55 | +0.66 | 58.4% | 305 | 58.4% | -0.34 | 14.15 | 13.40 | 14.90 | — |
| — | 6.00 | 7.10 | 6.55 | +0.63 | 58.4% | 307.5 | 58.4% | -0.38 | 16.10 | 15.20 | 17.00 | — |
| — | 5.45 | 6.35 | 5.90 | +0.61 | 58.5% | 310 | 58.5% | -0.40 | 17.60 | 16.75 | 18.45 | — |
| — | 4.50 | 5.55 | 5.03 | +0.57 | 58.6% | 312.5 | 58.6% | -0.43 | 19.62 | 18.60 | 20.65 | — |
| — | 4.05 | 4.75 | 4.40 | +0.54 | 58.8% | 315 | 58.8% | -0.46 | 21.18 | 20.05 | 22.30 | — |
| — | 3.35 | 4.35 | 3.85 | +0.50 | 58.9% | 317.5 | 58.9% | -0.50 | 23.07 | 21.95 | 24.20 | — |
| — | 3.00 | 3.65 | 3.33 | +0.47 | 59.1% | 320 | 59.1% | -0.53 | 25.07 | 24.00 | 26.15 | — |
| — | 2.66 | 3.15 | 2.90 | +0.44 | 59.3% | 322.5 | 59.3% | -0.58 | 27.20 | 25.65 | 28.75 | — |
| — | 2.25 | 2.63 | 2.44 | +0.40 | 59.5% | 325 | 59.5% | -0.60 | 29.23 | 27.80 | 30.65 | — |
| — | 1.89 | 2.36 | 2.12 | — | — | 327.5 | 59.8% | -0.64 | 31.43 | 29.70 | 33.15 | — |
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.