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 | |
| — | 101.50 | 104.95 | 103.22 | +0.95 | 35.2% | 240 | 35.2% | -0.05 | 1.67 | 1.62 | 1.72 | — |
| — | 92.20 | 95.20 | 93.70 | — | — | 250 | — | — | 2.14 | 2.08 | 2.20 | — |
| — | 84.15 | 86.40 | 85.28 | +0.92 | 32.8% | 260 | 32.8% | -0.08 | 2.83 | 2.73 | 2.93 | — |
| — | 74.75 | 77.60 | 76.17 | — | — | 270 | 31.7% | -0.10 | 3.70 | 3.55 | 3.85 | — |
| — | 66.20 | 68.55 | 67.38 | — | — | 280 | 30.7% | -0.13 | 4.90 | 4.75 | 5.05 | — |
| — | 57.95 | 60.15 | 59.05 | +0.83 | 29.7% | 290 | 29.7% | -0.17 | 6.42 | 6.25 | 6.60 | — |
| — | 49.50 | 52.00 | 50.75 | +0.79 | 28.9% | 300 | 28.9% | -0.21 | 8.35 | 8.20 | 8.50 | — |
| — | 42.55 | 44.55 | 43.55 | +0.74 | 28.2% | 310 | 28.2% | -0.26 | 10.75 | 10.65 | 10.85 | — |
| — | 35.50 | 37.45 | 36.48 | +0.69 | 27.5% | 320 | 27.5% | -0.32 | 13.80 | 13.60 | 14.00 | — |
| — | 29.55 | 30.80 | 30.18 | +0.62 | 27.0% | 330 | 27.0% | -0.39 | 17.52 | 17.30 | 17.75 | — |
| — | 24.55 | 25.15 | 24.85 | +0.56 | 26.5% | 340 | 26.5% | -0.46 | 21.95 | 21.70 | 22.20 | — |
| — | 19.80 | 20.15 | 19.98 | +0.49 | 26.1% | 350 | 26.1% | -0.53 | 27.18 | 26.95 | 27.40 | — |
| — | 15.70 | 16.10 | 15.90 | +0.42 | 25.8% | 360 | 25.8% | -0.61 | 32.92 | 32.20 | 33.65 | — |
| — | 12.30 | 12.65 | 12.47 | +0.36 | 25.5% | 370 | 25.5% | -0.68 | 39.70 | 38.40 | 41.00 | — |
| — | 9.50 | 9.85 | 9.68 | +0.30 | 25.3% | 380 | 25.3% | -0.75 | 47.38 | 46.40 | 48.35 | — |
| — | 7.25 | 7.55 | 7.40 | +0.24 | 25.2% | 390 | 25.2% | -0.81 | 55.17 | 53.95 | 56.40 | — |
| — | 5.50 | 5.75 | 5.62 | +0.20 | 25.1% | 400 | 25.1% | -0.87 | 64.00 | 62.65 | 65.35 | — |
| — | 4.10 | 4.40 | 4.25 | +0.16 | 25.0% | 410 | 25.0% | -0.93 | 73.00 | 71.40 | 74.60 | — |
| — | 3.05 | 3.30 | 3.17 | +0.12 | 25.0% | 420 | 25.0% | -0.97 | 82.95 | 81.00 | 84.90 | — |
| — | 2.27 | 2.54 | 2.40 | +0.10 | 25.1% | 430 | 25.1% | -1.00 | 92.92 | 90.95 | 94.90 | — |
| — | 1.67 | 1.91 | 1.79 | +0.08 | 25.1% | 440 | 25.1% | -1.00 | 102.92 | 100.95 | 104.90 | — |
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.