Spot 341.00
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.75 | 70.90 | 69.83 | +0.94 | 30.8% | 275 | 30.8% | -0.06 | 1.29 | 1.17 | 1.42 | — |
| — | 59.70 | 61.55 | 60.62 | +0.92 | 29.4% | 285 | — | — | 1.84 | 1.82 | 1.87 | — |
| — | 51.05 | 52.15 | 51.60 | — | — | 295 | 28.2% | -0.11 | 2.69 | 2.62 | 2.76 | — |
| — | 42.40 | 43.90 | 43.15 | +0.84 | 27.1% | 305 | 27.1% | -0.16 | 4.05 | 3.95 | 4.15 | — |
| — | 38.40 | 39.90 | 39.15 | — | — | 310 | 26.7% | -0.19 | 4.80 | 4.65 | 4.95 | — |
| — | 34.35 | 35.10 | 34.73 | — | — | 315 | 26.2% | -0.22 | 5.80 | 5.60 | 6.00 | — |
| — | 30.50 | 32.20 | 31.35 | +0.74 | 25.8% | 320 | 25.8% | -0.26 | 7.10 | 7.00 | 7.20 | — |
| — | 27.10 | 28.00 | 27.55 | +0.70 | 25.4% | 325 | 25.4% | -0.30 | 8.50 | 8.40 | 8.60 | — |
| — | 23.55 | 24.30 | 23.93 | +0.66 | 25.1% | 330 | 25.1% | -0.35 | 10.07 | 10.00 | 10.15 | — |
| — | 20.30 | 21.50 | 20.90 | +0.61 | 24.8% | 335 | 24.8% | -0.40 | 12.07 | 11.90 | 12.25 | — |
| — | 17.75 | 18.65 | 18.20 | — | — | 340 | — | — | 14.05 | 13.90 | 14.20 | — |
| — | 15.20 | 15.60 | 15.40 | — | — | 345 | — | — | 16.48 | 16.35 | 16.60 | — |
| — | 12.95 | 13.20 | 13.07 | — | — | 350 | — | — | 19.18 | 18.75 | 19.60 | — |
| — | 10.90 | 11.15 | 11.03 | +0.42 | 23.8% | 355 | — | — | 22.25 | 21.75 | 22.75 | — |
| — | 9.00 | 9.25 | 9.12 | — | — | 360 | — | — | 25.48 | 24.75 | 26.20 | — |
| — | 7.35 | 7.70 | 7.53 | +0.32 | 23.5% | 365 | 23.5% | -0.70 | 29.05 | 28.20 | 29.90 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 370 | — | — | 32.52 | 31.45 | 33.60 | — |
| — | 4.85 | 5.15 | 5.00 | — | — | 375 | — | — | 36.60 | 35.75 | 37.45 | — |
| — | 3.15 | 3.35 | 3.25 | — | — | 385 | — | — | 44.85 | 43.70 | 46.00 | — |
| — | 1.93 | 2.14 | 2.04 | +0.12 | 23.0% | 395 | — | — | 54.48 | 53.35 | 55.60 | — |
| — | 1.17 | 1.38 | 1.27 | — | — | 405 | 23.0% | -0.99 | 64.05 | 62.10 | 66.00 | — |
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.