Spot 339.88
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 108.00 | 106.42 | +0.90 | 62.3% | 240 | 62.3% | -0.10 | 4.20 | 3.75 | 4.65 | — |
| — | 96.25 | 99.80 | 98.03 | +0.87 | 61.7% | 250 | 61.7% | -0.13 | 5.53 | 4.75 | 6.30 | — |
| — | 88.20 | 91.50 | 89.85 | +0.84 | 61.2% | 260 | 61.2% | -0.16 | 7.88 | 7.00 | 8.75 | — |
| — | 80.65 | 83.70 | 82.17 | +0.81 | 60.8% | 270 | 60.8% | -0.19 | 9.82 | 9.00 | 10.65 | — |
| — | 73.25 | 76.35 | 74.80 | +0.77 | 60.5% | 280 | 60.5% | -0.23 | 11.90 | 10.50 | 13.30 | — |
| — | 66.35 | 69.30 | 67.83 | +0.73 | 60.3% | 290 | 60.3% | -0.27 | 14.93 | 14.15 | 15.70 | — |
| — | 59.80 | 61.40 | 60.60 | +0.69 | 60.1% | 300 | 60.1% | -0.31 | 18.15 | 17.45 | 18.85 | — |
| — | 53.45 | 56.00 | 54.73 | +0.65 | 60.1% | 310 | 60.1% | -0.35 | 22.20 | 20.70 | 23.70 | — |
| — | 47.90 | 50.00 | 48.95 | +0.61 | 60.0% | 320 | 60.0% | -0.40 | 26.00 | 24.75 | 27.25 | — |
| — | 43.15 | 45.60 | 44.38 | +0.56 | 60.1% | 330 | 60.1% | -0.44 | 30.95 | 30.00 | 31.90 | — |
| — | 37.90 | 40.80 | 39.35 | +0.52 | 60.1% | 340 | 60.1% | -0.48 | 35.67 | 34.45 | 36.90 | — |
| — | 34.00 | 35.90 | 34.95 | +0.48 | 60.3% | 350 | 60.3% | -0.52 | 41.30 | 40.00 | 42.60 | — |
| — | 29.90 | 32.45 | 31.18 | +0.44 | 60.4% | 360 | 60.4% | -0.56 | 47.48 | 46.00 | 48.95 | — |
| — | 26.00 | 28.35 | 27.18 | +0.40 | 60.6% | 370 | 60.6% | -0.60 | 53.77 | 52.25 | 55.30 | — |
| — | 23.25 | 25.60 | 24.43 | +0.37 | 60.8% | 380 | 60.8% | -0.64 | 60.95 | 59.80 | 62.10 | — |
| — | 20.35 | 22.75 | 21.55 | +0.33 | 61.0% | 390 | 61.0% | -0.67 | 67.62 | 66.15 | 69.10 | — |
| — | 16.85 | 20.00 | 18.43 | +0.31 | 61.2% | 400 | 61.2% | -0.70 | 75.08 | 73.60 | 76.55 | — |
| — | 15.70 | 17.60 | 16.65 | +0.28 | 61.4% | 410 | 61.4% | -0.73 | 83.25 | 82.20 | 84.30 | — |
| — | 13.35 | 15.65 | 14.50 | +0.25 | 61.7% | 420 | 61.7% | -0.76 | 91.03 | 89.50 | 92.55 | — |
| — | 12.10 | 13.35 | 12.72 | +0.23 | 61.9% | 430 | 61.9% | -0.78 | 99.22 | 97.80 | 100.65 | — |
| — | 10.65 | 12.15 | 11.40 | +0.20 | 62.2% | 440 | 62.2% | -0.81 | 107.83 | 106.30 | 109.35 | — |
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.