Spot 338.90
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.30 | 105.20 | 103.25 | +0.96 | 37.4% | 240 | 37.4% | -0.04 | 0.82 | 0.40 | 1.25 | — |
| — | 91.80 | 95.70 | 93.75 | +0.95 | 36.0% | 250 | 36.0% | -0.05 | 1.90 | 0.50 | 3.30 | — |
| — | 82.50 | 86.40 | 84.45 | +0.93 | 34.7% | 260 | — | — | 1.98 | 0.35 | 3.60 | — |
| — | 73.20 | 77.20 | 75.20 | — | — | 270 | 33.4% | -0.09 | 2.20 | 0.40 | 4.00 | — |
| — | 64.50 | 68.40 | 66.45 | +0.88 | 32.2% | 280 | 32.2% | -0.12 | 3.60 | 1.70 | 5.50 | — |
| — | 55.60 | 59.60 | 57.60 | +0.85 | 31.1% | 290 | — | — | 4.78 | 2.85 | 6.70 | — |
| — | 47.50 | 51.40 | 49.45 | — | — | 300 | 30.1% | -0.20 | 6.20 | 4.50 | 7.90 | — |
| — | 40.00 | 43.70 | 41.85 | — | — | 310 | — | — | 8.35 | 6.50 | 10.20 | — |
| — | 32.50 | 36.60 | 34.55 | — | — | 320 | 28.4% | -0.31 | 11.20 | 9.70 | 12.70 | — |
| — | 26.50 | 29.30 | 27.90 | +0.63 | 27.7% | 330 | 27.7% | -0.38 | 14.55 | 13.30 | 15.80 | — |
| — | 21.00 | 24.10 | 22.55 | +0.55 | 27.1% | 340 | 27.1% | -0.46 | 18.70 | 16.60 | 20.80 | — |
| — | 15.50 | 18.10 | 16.80 | +0.48 | 26.5% | 350 | 26.5% | -0.54 | 23.65 | 21.80 | 25.50 | — |
| — | 11.40 | 14.70 | 13.05 | +0.40 | 26.1% | 360 | 26.1% | -0.62 | 29.75 | 28.20 | 31.30 | — |
| — | 7.60 | 11.20 | 9.40 | +0.33 | 25.8% | 370 | 25.8% | -0.70 | 36.30 | 34.80 | 37.80 | — |
| — | 6.30 | 8.40 | 7.35 | +0.26 | 25.5% | 380 | 25.5% | -0.77 | 44.00 | 42.60 | 45.40 | — |
| — | 2.85 | 6.40 | 4.62 | +0.21 | 25.3% | 390 | 25.3% | -0.83 | 52.00 | 50.50 | 53.50 | — |
| — | 2.00 | 5.00 | 3.50 | +0.16 | 25.3% | 400 | 25.3% | -0.89 | 61.35 | 59.70 | 63.00 | — |
| — | 0.35 | 4.00 | 2.17 | +0.12 | 25.3% | 410 | 25.3% | -0.94 | 71.10 | 69.00 | 73.20 | — |
| — | 0.05 | 3.60 | 1.82 | +0.09 | 25.3% | 420 | 25.3% | -0.99 | 81.05 | 79.00 | 83.10 | — |
| — | — | 3.40 | — | +0.07 | 25.5% | 430 | 25.5% | -1.00 | 91.05 | 89.00 | 93.10 | — |
| — | — | 2.70 | — | +0.05 | 25.6% | 440 | 25.6% | -1.00 | 101.10 | 99.00 | 103.20 | — |
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.