Spot 353.79
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.05 | 108.00 | 106.53 | +0.97 | 35.3% | 250 | 35.3% | -0.03 | 1.09 | 0.97 | 1.22 | — |
| — | 95.40 | 98.50 | 96.95 | +0.96 | 34.0% | 260 | 34.0% | -0.05 | 1.40 | 1.17 | 1.62 | — |
| — | 86.05 | 89.05 | 87.55 | +0.94 | 32.9% | 270 | 32.9% | -0.06 | 1.95 | 1.70 | 2.20 | — |
| — | 76.85 | 79.80 | 78.33 | +0.92 | 31.7% | 280 | 31.7% | -0.09 | 2.65 | 2.26 | 3.05 | — |
| — | 67.85 | 70.65 | 69.25 | +0.89 | 30.7% | 290 | 30.7% | -0.11 | 3.48 | 3.20 | 3.75 | — |
| — | 59.15 | 61.70 | 60.42 | — | — | 300 | — | — | 4.70 | 4.30 | 5.10 | — |
| — | 50.55 | 53.20 | 51.88 | — | — | 310 | — | — | 6.12 | 5.75 | 6.50 | — |
| — | 42.85 | 45.65 | 44.25 | +0.76 | 27.9% | 320 | 27.9% | -0.25 | 8.22 | 7.70 | 8.75 | — |
| — | 35.15 | 37.90 | 36.52 | +0.70 | 27.1% | 330 | 27.1% | -0.31 | 10.62 | 10.10 | 11.15 | — |
| — | 28.75 | 31.10 | 29.93 | +0.63 | 26.3% | 340 | 26.3% | -0.38 | 13.95 | 13.20 | 14.70 | — |
| — | 22.80 | 24.80 | 23.80 | +0.55 | 25.7% | 350 | 25.7% | -0.46 | 17.80 | 16.95 | 18.65 | — |
| — | 17.70 | 19.25 | 18.48 | +0.47 | 25.1% | 360 | 25.1% | -0.54 | 22.40 | 21.60 | 23.20 | — |
| — | 13.35 | 14.90 | 14.12 | +0.39 | 24.6% | 370 | 24.6% | -0.63 | 28.18 | 27.10 | 29.25 | — |
| — | 9.85 | 11.00 | 10.43 | +0.32 | 24.1% | 380 | 24.1% | -0.71 | 34.85 | 33.65 | 36.05 | — |
| — | 7.05 | 8.15 | 7.60 | +0.25 | 23.8% | 390 | 23.8% | -0.78 | 42.23 | 40.85 | 43.60 | — |
| — | 5.15 | 5.90 | 5.53 | +0.20 | 23.5% | 400 | 23.5% | -0.85 | 49.98 | 48.75 | 51.20 | — |
| — | 3.55 | 4.40 | 3.98 | +0.14 | 23.3% | 410 | 23.3% | -0.90 | 58.65 | 57.25 | 60.05 | — |
| — | 2.38 | 3.20 | 2.79 | +0.10 | 23.2% | 420 | 23.2% | -0.94 | 67.92 | 66.30 | 69.55 | — |
| — | 1.75 | 2.10 | 1.93 | +0.08 | 23.1% | 430 | 23.1% | -0.97 | 77.42 | 75.80 | 79.05 | — |
| — | 1.16 | 1.65 | 1.41 | +0.05 | 23.1% | 440 | 23.1% | -0.98 | 87.15 | 85.50 | 88.80 | — |
| — | 0.60 | 1.01 | 0.81 | +0.04 | 23.2% | 450 | 23.2% | -0.99 | 96.97 | 95.35 | 98.60 | — |
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.