Spot 350.35
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.70 | 109.75 | 108.22 | +0.93 | 42.1% | 250 | 42.1% | -0.07 | 3.26 | 2.62 | 3.90 | — |
| — | 98.00 | 101.00 | 99.50 | +0.91 | 41.7% | 260 | 41.7% | -0.09 | 4.47 | 4.30 | 4.65 | — |
| — | 89.60 | 93.05 | 91.33 | +0.88 | 41.4% | 270 | 41.4% | -0.12 | 5.92 | 5.70 | 6.15 | — |
| — | 81.55 | 84.80 | 83.17 | +0.85 | 41.2% | 280 | 41.2% | -0.15 | 7.80 | 7.25 | 8.35 | — |
| — | 74.15 | 77.30 | 75.72 | +0.82 | 41.0% | 290 | 41.0% | -0.18 | 9.70 | 8.30 | 11.10 | — |
| — | 66.65 | 69.85 | 68.25 | +0.79 | 40.9% | 300 | 40.9% | -0.22 | 12.57 | 12.30 | 12.85 | — |
| — | 59.85 | 62.35 | 61.10 | +0.75 | 40.8% | 310 | 40.8% | -0.26 | 15.78 | 15.30 | 16.25 | — |
| — | 53.90 | 56.00 | 54.95 | +0.71 | 40.7% | 320 | 40.7% | -0.30 | 19.30 | 18.60 | 20.00 | — |
| — | 47.95 | 50.75 | 49.35 | +0.67 | 40.7% | 330 | 40.7% | -0.34 | 23.52 | 22.55 | 24.50 | — |
| — | 42.60 | 45.30 | 43.95 | +0.62 | 40.7% | 340 | 40.7% | -0.38 | 27.57 | 26.15 | 29.00 | — |
| — | 38.50 | 40.10 | 39.30 | +0.58 | 40.7% | 350 | 40.7% | -0.43 | 33.05 | 31.40 | 34.70 | — |
| — | 33.80 | 35.20 | 34.50 | +0.54 | 40.8% | 360 | 40.8% | -0.47 | 38.62 | 37.05 | 40.20 | — |
| — | 30.00 | 32.10 | 31.05 | +0.50 | 40.8% | 370 | 40.8% | -0.52 | 44.62 | 43.35 | 45.90 | — |
| — | 25.80 | 28.65 | 27.23 | +0.46 | 41.0% | 380 | 41.0% | -0.56 | 50.48 | 49.40 | 51.55 | — |
| — | 22.50 | 25.45 | 23.98 | +0.42 | 41.1% | 390 | 41.1% | -0.60 | 57.65 | 56.00 | 59.30 | — |
| — | 19.75 | 22.65 | 21.20 | +0.38 | 41.2% | 400 | 41.2% | -0.64 | 64.58 | 63.15 | 66.00 | — |
| — | 18.40 | 19.40 | 18.90 | +0.35 | 41.4% | 410 | 41.4% | -0.68 | 72.28 | 70.85 | 73.70 | — |
| — | 16.00 | 17.10 | 16.55 | +0.31 | 41.6% | 420 | 41.6% | -0.71 | 80.20 | 78.60 | 81.80 | — |
| — | 14.15 | 15.20 | 14.68 | +0.29 | 41.9% | 430 | 41.9% | -0.74 | 88.08 | 86.75 | 89.40 | — |
| — | 11.15 | 14.55 | 12.85 | +0.26 | 42.1% | 440 | 42.1% | -0.77 | 96.47 | 95.10 | 97.85 | — |
| — | 11.15 | 11.80 | 11.47 | +0.23 | 42.4% | 450 | 42.4% | -0.80 | 105.15 | 103.80 | 106.50 | — |
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.