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 | |
| — | 103.40 | 105.50 | 104.45 | +0.96 | 35.2% | 240 | — | — | 1.55 | 1.42 | 1.68 | — |
| — | 94.35 | 96.65 | 95.50 | +0.94 | 33.9% | 250 | 33.9% | -0.06 | 1.95 | 1.85 | 2.05 | — |
| — | 85.25 | 87.30 | 86.28 | +0.93 | 32.7% | 260 | 32.7% | -0.07 | 2.52 | 2.45 | 2.59 | — |
| — | 76.30 | 77.75 | 77.03 | +0.91 | 31.6% | 270 | 31.6% | -0.10 | 3.33 | 3.25 | 3.40 | — |
| — | 67.45 | 68.80 | 68.12 | +0.88 | 30.5% | 280 | 30.5% | -0.12 | 4.38 | 4.25 | 4.50 | — |
| — | 58.90 | 60.15 | 59.52 | +0.84 | 29.6% | 290 | 29.6% | -0.16 | 5.72 | 5.60 | 5.85 | — |
| — | 50.95 | 52.20 | 51.58 | +0.80 | 28.7% | 300 | 28.7% | -0.20 | 7.58 | 7.40 | 7.75 | — |
| — | 43.20 | 44.95 | 44.08 | +0.76 | 27.9% | 310 | 27.9% | -0.25 | 9.78 | 9.55 | 10.00 | — |
| — | 36.50 | 37.75 | 37.12 | +0.70 | 27.3% | 320 | 27.3% | -0.31 | 12.70 | 12.40 | 13.00 | — |
| — | 30.25 | 31.25 | 30.75 | +0.64 | 26.7% | 330 | 26.7% | -0.38 | 16.27 | 16.00 | 16.55 | — |
| — | 24.75 | 25.80 | 25.27 | +0.57 | 26.2% | 340 | 26.2% | -0.45 | 20.48 | 20.25 | 20.70 | — |
| — | 20.15 | 20.50 | 20.32 | +0.50 | 25.8% | 350 | 25.8% | -0.52 | 25.62 | 25.40 | 25.85 | — |
| — | 15.90 | 16.35 | 16.12 | +0.43 | 25.4% | 360 | 25.4% | -0.60 | 31.50 | 30.85 | 32.15 | — |
| — | 12.40 | 12.70 | 12.55 | +0.36 | 25.2% | 370 | 25.2% | -0.67 | 38.12 | 37.40 | 38.85 | — |
| — | 9.50 | 9.90 | 9.70 | +0.30 | 25.0% | 380 | 25.0% | -0.74 | 45.10 | 43.75 | 46.45 | — |
| — | 7.15 | 7.60 | 7.38 | +0.25 | 24.9% | 390 | 24.9% | -0.81 | 53.23 | 51.95 | 54.50 | — |
| — | 5.40 | 5.75 | 5.58 | +0.20 | 24.8% | 400 | 24.8% | -0.87 | 61.95 | 60.75 | 63.15 | — |
| — | 3.95 | 4.30 | 4.12 | +0.16 | 24.7% | 410 | 24.7% | -0.92 | 70.85 | 69.45 | 72.25 | — |
| — | 2.88 | 3.20 | 3.04 | +0.12 | 24.8% | 420 | 24.8% | -0.97 | 80.90 | 78.90 | 82.90 | — |
| — | 2.11 | 2.49 | 2.30 | +0.10 | 24.8% | 430 | 24.8% | -1.00 | 90.85 | 88.80 | 92.90 | — |
| — | 1.55 | 1.83 | 1.69 | +0.08 | 24.9% | 440 | 24.9% | -1.00 | 100.97 | 99.05 | 102.90 | — |
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.