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 | |
| — | 104.70 | 107.85 | 106.28 | — | — | 240 | 34.1% | -0.03 | 1.07 | 1.00 | 1.14 | — |
| — | 95.70 | 97.75 | 96.72 | +0.95 | 32.9% | 250 | 32.9% | -0.05 | 1.42 | 1.31 | 1.52 | — |
| — | 85.95 | 88.45 | 87.20 | +0.94 | 31.8% | 260 | 31.8% | -0.06 | 2.02 | 1.90 | 2.13 | — |
| — | 76.90 | 79.35 | 78.12 | +0.92 | 30.8% | 270 | 30.8% | -0.08 | 2.75 | 2.63 | 2.86 | — |
| — | 68.45 | 70.75 | 69.60 | +0.89 | 29.8% | 280 | 29.8% | -0.11 | 3.67 | 3.50 | 3.85 | — |
| — | 59.90 | 62.15 | 61.02 | +0.86 | 28.9% | 290 | 28.9% | -0.15 | 4.95 | 4.80 | 5.10 | — |
| — | 52.40 | 53.25 | 52.83 | +0.82 | 28.1% | 300 | 28.1% | -0.19 | 6.60 | 6.45 | 6.75 | — |
| — | 44.30 | 46.10 | 45.20 | — | — | 310 | 27.4% | -0.24 | 8.78 | 8.60 | 8.95 | — |
| — | 37.40 | 39.00 | 38.20 | +0.71 | 26.8% | 320 | 26.8% | -0.30 | 11.40 | 11.10 | 11.70 | — |
| — | 30.40 | 32.70 | 31.55 | +0.65 | 26.2% | 330 | 26.2% | -0.36 | 14.88 | 14.65 | 15.10 | — |
| — | 25.10 | 26.45 | 25.77 | +0.58 | 25.7% | 340 | 25.7% | -0.43 | 19.05 | 18.70 | 19.40 | — |
| — | 20.30 | 20.65 | 20.48 | +0.51 | 25.2% | 350 | 25.2% | -0.51 | 23.98 | 23.65 | 24.30 | — |
| — | 15.85 | 16.30 | 16.07 | +0.44 | 24.8% | 360 | 24.8% | -0.59 | 29.68 | 28.80 | 30.55 | — |
| — | 12.25 | 12.60 | 12.43 | +0.37 | 24.5% | 370 | 24.5% | -0.67 | 36.38 | 35.55 | 37.20 | — |
| — | 9.35 | 9.70 | 9.53 | +0.30 | 24.3% | 380 | 24.3% | -0.74 | 43.50 | 42.35 | 44.65 | — |
| — | 7.00 | 7.35 | 7.17 | +0.25 | 24.1% | 390 | 24.1% | -0.81 | 51.73 | 49.90 | 53.55 | — |
| — | 5.20 | 5.40 | 5.30 | +0.20 | 24.0% | 400 | 24.0% | -0.87 | 60.62 | 59.05 | 62.20 | — |
| — | 3.85 | 4.05 | 3.95 | +0.15 | 24.0% | 410 | 24.0% | -0.93 | 69.35 | 68.00 | 70.70 | — |
| — | 2.73 | 3.05 | 2.89 | +0.12 | 24.0% | 420 | 24.0% | -0.98 | 79.05 | 77.10 | 81.00 | — |
| — | 1.99 | 2.24 | 2.12 | +0.09 | 24.1% | 430 | 24.1% | -1.00 | 89.03 | 87.65 | 90.40 | — |
| — | 1.46 | 1.60 | 1.53 | +0.07 | 24.2% | 440 | 24.2% | -1.00 | 99.05 | 97.10 | 101.00 | — |
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.