Spot 339.73
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.05 | 70.05 | 69.05 | +0.94 | 31.6% | 275 | 31.6% | -0.07 | 1.60 | 1.50 | 1.70 | — |
| — | 58.90 | 60.90 | 59.90 | +0.91 | 30.2% | 285 | 30.2% | -0.09 | 2.25 | 2.10 | 2.40 | — |
| — | 50.50 | 51.95 | 51.23 | +0.87 | 29.0% | 295 | 29.0% | -0.13 | 3.27 | 3.15 | 3.40 | — |
| — | 41.50 | 42.80 | 42.15 | +0.83 | 27.9% | 305 | 27.9% | -0.18 | 4.72 | 4.55 | 4.90 | — |
| — | 37.75 | 39.10 | 38.42 | +0.80 | 27.5% | 310 | 27.5% | -0.21 | 5.67 | 5.55 | 5.80 | — |
| — | 33.90 | 35.00 | 34.45 | +0.76 | 27.0% | 315 | 27.0% | -0.24 | 6.80 | 6.70 | 6.90 | — |
| — | 30.35 | 32.20 | 31.27 | +0.73 | 26.6% | 320 | 26.6% | -0.28 | 8.07 | 7.95 | 8.20 | — |
| — | 26.75 | 28.00 | 27.38 | +0.69 | 26.3% | 325 | 26.3% | -0.32 | 9.57 | 9.35 | 9.80 | — |
| — | 23.85 | 24.55 | 24.20 | +0.65 | 25.9% | 330 | 25.9% | -0.36 | 11.38 | 11.20 | 11.55 | — |
| — | 20.70 | 21.35 | 21.02 | +0.60 | 25.6% | 335 | 25.6% | -0.41 | 13.32 | 13.10 | 13.55 | — |
| — | 18.05 | 18.45 | 18.25 | +0.55 | 25.3% | 340 | 25.3% | -0.46 | 15.47 | 15.30 | 15.65 | — |
| — | 15.60 | 15.90 | 15.75 | +0.51 | 25.1% | 345 | 25.1% | -0.51 | 17.98 | 17.70 | 18.25 | — |
| — | 13.20 | 13.70 | 13.45 | +0.46 | 24.8% | 350 | 24.8% | -0.56 | 20.57 | 20.35 | 20.80 | — |
| — | 9.40 | 9.60 | 9.50 | +0.37 | 24.5% | 360 | 24.5% | -0.65 | 26.73 | 26.45 | 27.00 | — |
| — | 6.30 | 6.85 | 6.58 | +0.28 | 24.2% | 370 | 24.2% | -0.75 | 34.00 | 33.35 | 34.65 | — |
| — | 4.25 | 4.50 | 4.38 | +0.21 | 24.0% | 380 | 24.0% | -0.83 | 42.17 | 40.95 | 43.40 | — |
| — | 2.73 | 3.00 | 2.87 | +0.15 | 23.9% | 390 | 23.9% | -0.90 | 51.25 | 49.85 | 52.65 | — |
| — | 1.77 | 1.90 | 1.83 | +0.10 | 23.9% | 400 | 23.9% | -0.96 | 60.05 | 58.90 | 61.20 | — |
| — | 1.09 | 1.26 | 1.18 | +0.07 | 24.0% | 410 | 24.0% | -1.00 | 70.55 | 69.25 | 71.85 | — |
| — | 0.68 | 0.89 | 0.79 | +0.05 | 24.1% | 420 | 24.1% | -1.00 | 80.42 | 78.85 | 82.00 | — |
| — | 0.45 | 0.58 | 0.52 | +0.03 | 24.4% | 430 | 24.4% | -1.00 | 90.42 | 88.70 | 92.15 | — |
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.