Spot 337.21
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.10 | 69.60 | 68.35 | +0.99 | 37.7% | 270 | 37.7% | -0.01 | 0.18 | 0.17 | 0.20 | — |
| — | 61.45 | 63.75 | 62.60 | +0.98 | 36.0% | 275 | 36.0% | -0.02 | 0.23 | 0.20 | 0.26 | — |
| — | 57.60 | 58.75 | 58.17 | +0.98 | 34.3% | 280 | 34.3% | -0.02 | 0.28 | 0.25 | 0.30 | — |
| — | 53.05 | 53.90 | 53.48 | +0.97 | 32.8% | 285 | 32.8% | -0.03 | 0.36 | 0.34 | 0.38 | — |
| — | 47.20 | 49.40 | 48.30 | +0.96 | 31.3% | 290 | 31.3% | -0.04 | 0.45 | 0.43 | 0.46 | — |
| — | 42.90 | 45.05 | 43.98 | +0.95 | 29.9% | 295 | 29.9% | -0.05 | 0.57 | 0.55 | 0.60 | — |
| — | 38.10 | 39.00 | 38.55 | +0.94 | 28.7% | 300 | 28.7% | -0.06 | 0.76 | 0.73 | 0.78 | — |
| — | 34.00 | 34.80 | 34.40 | +0.91 | 27.6% | 305 | 27.6% | -0.09 | 1.04 | 1.02 | 1.07 | — |
| — | 29.35 | 30.05 | 29.70 | +0.88 | 26.6% | 310 | 26.6% | -0.12 | 1.50 | 1.45 | 1.55 | — |
| — | 25.00 | 25.60 | 25.30 | +0.85 | 25.8% | 315 | 25.8% | -0.15 | 2.06 | 1.99 | 2.14 | — |
| — | 20.75 | 21.35 | 21.05 | +0.79 | 25.1% | 320 | 25.1% | -0.21 | 2.90 | 2.81 | 3.00 | — |
| — | 17.05 | 17.45 | 17.25 | +0.73 | 24.4% | 325 | 24.4% | -0.27 | 4.00 | 3.90 | 4.10 | — |
| — | 13.55 | 13.95 | 13.75 | +0.66 | 23.9% | 330 | 23.9% | -0.35 | 5.53 | 5.40 | 5.65 | — |
| — | 10.50 | 10.75 | 10.62 | +0.57 | 23.5% | 335 | 23.5% | -0.43 | 7.45 | 7.35 | 7.55 | — |
| — | 7.90 | 8.15 | 8.03 | +0.48 | 23.2% | 340 | 23.2% | -0.53 | 9.93 | 9.75 | 10.10 | — |
| — | 5.75 | 5.95 | 5.85 | — | — | 345 | 22.9% | -0.62 | 12.68 | 12.50 | 12.85 | — |
| — | 4.05 | 4.25 | 4.15 | +0.31 | 22.8% | 350 | 22.8% | -0.70 | 15.90 | 15.25 | 16.55 | — |
| — | 2.80 | 2.92 | 2.86 | +0.23 | 22.7% | 355 | 22.7% | -0.78 | 19.68 | 18.80 | 20.55 | — |
| — | 1.81 | 1.95 | 1.88 | +0.17 | 22.6% | 360 | 22.6% | -0.85 | 23.93 | 22.60 | 25.25 | — |
| — | 1.19 | 1.27 | 1.23 | +0.12 | 22.7% | 365 | 22.7% | -0.90 | 28.07 | 27.10 | 29.05 | — |
| — | 0.76 | 0.86 | 0.81 | +0.08 | 22.7% | 370 | 22.7% | -0.95 | 33.25 | 32.05 | 34.45 | — |
| — | 0.49 | 0.57 | 0.53 | +0.06 | 22.9% | 375 | 22.9% | -0.98 | 37.67 | 36.70 | 38.65 | — |
| — | 0.28 | 0.35 | 0.32 | — | — | 380 | 23.0% | -1.00 | 42.88 | 40.95 | 44.80 | — |
| — | 0.18 | 0.27 | 0.23 | +0.03 | 23.3% | 385 | 23.3% | -1.00 | 47.88 | 45.95 | 49.80 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 23.5% | 390 | 23.5% | -1.00 | 52.88 | 50.95 | 54.80 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 23.8% | 395 | 23.8% | -1.00 | 57.88 | 55.95 | 59.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 24.1% | 400 | 24.1% | -1.00 | 62.88 | 60.95 | 64.80 | — |
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.