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 | |
| — | 68.10 | 68.65 | 68.38 | — | — | 275 | 32.0% | -0.07 | 1.76 | 1.72 | 1.80 | — |
| — | 58.45 | 59.50 | 58.98 | — | — | 285 | — | — | 2.44 | 2.34 | 2.53 | — |
| — | 49.80 | 50.65 | 50.23 | — | — | 295 | 29.2% | -0.13 | 3.45 | 3.40 | 3.50 | — |
| — | 41.55 | 42.85 | 42.20 | — | — | 305 | 28.0% | -0.18 | 4.95 | 4.85 | 5.05 | — |
| — | 37.05 | 38.30 | 37.67 | — | — | 310 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 33.40 | 34.75 | 34.08 | — | — | 315 | 27.0% | -0.25 | 7.00 | 6.85 | 7.15 | — |
| — | 30.20 | 30.60 | 30.40 | +0.72 | 26.6% | 320 | — | — | 8.30 | 8.15 | 8.45 | — |
| — | 26.80 | 27.60 | 27.20 | — | — | 325 | — | — | 9.85 | 9.65 | 10.05 | — |
| — | 23.65 | 24.15 | 23.90 | — | — | 330 | — | — | 11.62 | 11.45 | 11.80 | — |
| — | 20.55 | 21.25 | 20.90 | +0.59 | 25.6% | 335 | 25.6% | -0.42 | 13.60 | 13.45 | 13.75 | — |
| — | 17.90 | 18.30 | 18.10 | — | — | 340 | — | — | 15.90 | 15.60 | 16.20 | — |
| — | 15.40 | 15.70 | 15.55 | — | — | 345 | — | — | 18.32 | 18.10 | 18.55 | — |
| — | 13.10 | 13.45 | 13.28 | +0.45 | 24.8% | 350 | 24.8% | -0.56 | 21.00 | 20.65 | 21.35 | — |
| — | 9.25 | 9.60 | 9.43 | +0.36 | 24.5% | 360 | 24.5% | -0.66 | 27.30 | 26.40 | 28.20 | — |
| — | 6.40 | 6.65 | 6.53 | +0.28 | 24.2% | 370 | 24.2% | -0.75 | 34.50 | 33.70 | 35.30 | — |
| — | 4.25 | 4.45 | 4.35 | +0.20 | 24.1% | 380 | 24.1% | -0.83 | 42.52 | 41.30 | 43.75 | — |
| — | 2.78 | 3.00 | 2.89 | +0.15 | 23.9% | 390 | 23.9% | -0.90 | 51.45 | 50.75 | 52.15 | — |
| — | 1.82 | 1.90 | 1.86 | +0.10 | 23.9% | 400 | 23.9% | -0.96 | 61.27 | 60.10 | 62.45 | — |
| — | 1.14 | 1.25 | 1.20 | +0.07 | 24.0% | 410 | 24.0% | -1.00 | 70.95 | 69.00 | 72.90 | — |
| — | 0.68 | 0.84 | 0.76 | +0.05 | 24.1% | 420 | 24.1% | -1.00 | 80.95 | 79.00 | 82.90 | — |
| — | 0.46 | 0.54 | 0.50 | +0.03 | 24.3% | 430 | 24.3% | -1.00 | 91.00 | 89.10 | 92.90 | — |
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.