Spot 339.24
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.35 | 67.20 | 65.78 | +0.98 | 36.0% | 275 | 36.0% | -0.02 | 0.33 | 0.22 | 0.44 | — |
| — | 59.40 | 61.70 | 60.55 | +0.98 | 34.6% | 280 | 34.6% | -0.03 | 0.30 | 0.20 | 0.40 | 508 |
| — | 54.15 | 57.45 | 55.80 | +0.97 | 33.1% | 285 | 33.1% | -0.03 | 0.42 | 0.35 | 0.49 | — |
| — | 49.85 | 51.35 | 50.60 | +0.96 | 31.7% | 290 | 31.7% | -0.04 | 0.54 | 0.50 | 0.58 | — |
| — | 44.85 | 47.70 | 46.27 | +0.95 | 30.3% | 295 | 30.3% | -0.05 | 0.66 | 0.60 | 0.72 | — |
| — | 39.50 | 42.70 | 41.10 | +0.93 | 29.0% | 300 | 29.0% | -0.07 | 0.84 | 0.80 | 0.89 | — |
| — | 34.90 | 36.80 | 35.85 | +0.91 | 27.8% | 305 | 27.8% | -0.09 | 1.08 | 1.03 | 1.14 | — |
| — | 31.15 | 32.05 | 31.60 | +0.89 | 26.7% | 310 | 26.7% | -0.11 | 1.44 | 1.37 | 1.51 | — |
| — | 26.40 | 28.45 | 27.43 | +0.85 | 25.7% | 315 | 25.7% | -0.15 | 1.98 | 1.87 | 2.08 | — |
| — | 22.25 | 23.45 | 22.85 | +0.81 | 24.9% | 320 | 24.9% | -0.19 | 2.73 | 2.65 | 2.80 | — |
| — | 18.75 | 19.55 | 19.15 | +0.76 | 24.1% | 325 | 24.1% | -0.25 | 3.75 | 3.65 | 3.85 | — |
| — | 14.30 | 15.75 | 15.03 | +0.68 | 23.5% | 330 | 23.5% | -0.32 | 5.10 | 4.95 | 5.25 | — |
| — | 11.80 | 12.70 | 12.25 | +0.60 | 23.0% | 335 | 23.0% | -0.40 | 6.88 | 6.70 | 7.05 | — |
| — | 9.20 | 9.60 | 9.40 | — | — | 340 | — | — | 9.07 | 8.90 | 9.25 | — |
| — | 6.70 | 7.15 | 6.92 | — | — | 345 | — | — | 11.62 | 11.10 | 12.15 | — |
| — | 4.75 | 5.15 | 4.95 | — | — | 350 | — | — | 14.78 | 14.05 | 15.50 | — |
| — | 3.45 | 3.70 | 3.58 | — | — | 355 | 21.8% | -0.75 | 18.50 | 17.50 | 19.50 | — |
| — | 2.20 | 2.58 | 2.39 | +0.20 | 21.6% | 360 | 21.6% | -0.82 | 22.65 | 21.25 | 24.05 | — |
| — | 1.49 | 1.72 | 1.60 | +0.14 | 21.6% | 365 | 21.6% | -0.88 | 26.82 | 25.30 | 28.35 | — |
| — | 1.00 | 1.08 | 1.04 | +0.10 | 21.6% | 370 | 21.6% | -0.93 | 31.32 | 29.65 | 33.00 | — |
| — | 0.60 | 0.69 | 0.65 | +0.07 | 21.7% | 375 | 21.7% | -0.97 | 36.00 | 34.20 | 37.80 | — |
| — | 0.36 | 0.46 | 0.41 | +0.05 | 21.9% | 380 | 21.9% | -1.00 | 40.90 | 38.90 | 42.90 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 22.2% | 385 | 22.2% | -1.00 | 45.95 | 44.00 | 47.90 | — |
| — | 0.11 | 0.20 | 0.15 | +0.02 | 22.6% | 390 | 22.6% | -1.00 | 50.95 | 49.05 | 52.85 | — |
| 18 | 0.07 | 0.18 | 0.12 | +0.02 | 23.1% | 395 | 23.1% | -1.00 | 55.98 | 54.05 | 57.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 23.7% | 400 | 23.7% | -1.00 | 60.98 | 59.05 | 62.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 24.5% | 405 | 24.5% | -1.00 | 65.95 | 64.00 | 67.90 | — |
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.