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 | |
| — | 70.85 | 73.10 | 71.97 | +0.93 | 32.7% | 270 | 32.7% | -0.07 | 1.70 | 1.60 | 1.80 | — |
| — | 61.35 | 63.60 | 62.48 | +0.91 | 31.1% | 280 | 31.1% | -0.09 | 2.35 | 2.26 | 2.45 | — |
| — | 52.55 | 54.65 | 53.60 | +0.88 | 29.8% | 290 | 29.8% | -0.13 | 3.35 | 3.20 | 3.50 | — |
| — | 43.65 | 45.60 | 44.62 | +0.83 | 28.6% | 300 | 28.6% | -0.17 | 4.78 | 4.65 | 4.90 | — |
| — | 40.00 | 41.40 | 40.70 | +0.80 | 28.0% | 305 | 28.0% | -0.20 | 5.65 | 5.50 | 5.80 | — |
| — | 36.60 | 38.00 | 37.30 | +0.77 | 27.5% | 310 | 27.5% | -0.23 | 6.65 | 6.55 | 6.75 | — |
| — | 32.90 | 34.20 | 33.55 | +0.74 | 27.1% | 315 | 27.1% | -0.27 | 7.90 | 7.75 | 8.05 | — |
| — | 29.40 | 29.95 | 29.68 | +0.70 | 26.7% | 320 | 26.7% | -0.30 | 9.35 | 9.20 | 9.50 | — |
| — | 26.00 | 27.00 | 26.50 | +0.66 | 26.3% | 325 | 26.3% | -0.34 | 10.93 | 10.80 | 11.05 | — |
| — | 22.65 | 23.75 | 23.20 | +0.62 | 26.0% | 330 | 26.0% | -0.39 | 12.80 | 12.65 | 12.95 | — |
| — | 20.05 | 20.50 | 20.27 | +0.58 | 25.7% | 335 | 25.7% | -0.43 | 14.90 | 14.75 | 15.05 | — |
| — | 17.40 | 17.75 | 17.57 | +0.53 | 25.4% | 340 | 25.4% | -0.48 | 17.25 | 17.10 | 17.40 | — |
| — | 14.95 | 15.35 | 15.15 | +0.48 | 25.2% | 345 | 25.2% | -0.53 | 19.85 | 19.70 | 20.00 | — |
| — | 12.80 | 13.10 | 12.95 | +0.44 | 25.0% | 350 | 25.0% | -0.58 | 22.62 | 22.35 | 22.90 | — |
| — | 9.15 | 9.40 | 9.28 | +0.35 | 24.7% | 360 | 24.7% | -0.67 | 28.93 | 28.15 | 29.70 | — |
| — | 6.40 | 6.65 | 6.53 | +0.27 | 24.5% | 370 | 24.5% | -0.76 | 36.27 | 35.05 | 37.50 | — |
| — | 4.35 | 4.55 | 4.45 | +0.20 | 24.3% | 380 | 24.3% | -0.84 | 44.50 | 43.20 | 45.80 | — |
| — | 2.89 | 3.10 | 3.00 | +0.15 | 24.3% | 390 | 24.3% | -0.91 | 53.55 | 52.85 | 54.25 | — |
| — | 1.92 | 2.05 | 1.99 | +0.10 | 24.3% | 400 | 24.3% | -0.96 | 62.95 | 61.05 | 64.85 | — |
| — | 1.21 | 1.40 | 1.30 | +0.07 | 24.3% | 410 | 24.3% | -1.00 | 72.85 | 70.95 | 74.75 | — |
| — | 0.77 | 0.91 | 0.84 | +0.05 | 24.3% | 420 | 24.3% | -1.00 | 82.92 | 80.95 | 84.90 | — |
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.