Spot 351.58
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.50 | 106.30 | 104.40 | +0.98 | 39.1% | 250 | 39.1% | -0.02 | — | — | 1.60 | — |
| — | 93.00 | 96.70 | 94.85 | +0.97 | 37.4% | 260 | 37.4% | -0.03 | 1.07 | 0.50 | 1.65 | — |
| — | 83.20 | 87.30 | 85.25 | +0.95 | 35.8% | 270 | 35.8% | -0.05 | — | — | 3.30 | — |
| — | 74.30 | 77.90 | 76.10 | +0.94 | 34.3% | 280 | 34.3% | -0.06 | 2.23 | 1.45 | 3.00 | — |
| — | 65.00 | 68.80 | 66.90 | +0.91 | 32.9% | 290 | 32.9% | -0.09 | 2.10 | 1.40 | 2.80 | — |
| — | 56.10 | 59.80 | 57.95 | +0.88 | 31.7% | 300 | 31.7% | -0.12 | 3.48 | 1.45 | 5.50 | — |
| — | 47.60 | 51.10 | 49.35 | +0.84 | 30.6% | 310 | 30.6% | -0.16 | 4.88 | 2.85 | 6.90 | — |
| — | 39.40 | 43.00 | 41.20 | +0.79 | 29.6% | 320 | 29.6% | -0.21 | 6.85 | 5.30 | 8.40 | — |
| — | 32.10 | 35.20 | 33.65 | +0.73 | 28.8% | 330 | 28.8% | -0.28 | 8.90 | 6.80 | 11.00 | — |
| — | 25.50 | 28.60 | 27.05 | +0.65 | 28.1% | 340 | 28.1% | -0.35 | 12.05 | 10.10 | 14.00 | — |
| — | 18.90 | 22.80 | 20.85 | +0.57 | 27.5% | 350 | 27.5% | -0.44 | 15.95 | 13.90 | 18.00 | — |
| — | 14.00 | 17.80 | 15.90 | +0.49 | 27.0% | 360 | 27.0% | -0.53 | 20.70 | 18.90 | 22.50 | — |
| — | 9.80 | 13.10 | 11.45 | +0.40 | 26.7% | 370 | 26.7% | -0.62 | 26.90 | 25.30 | 28.50 | — |
| — | 6.20 | 9.70 | 7.95 | +0.32 | 26.4% | 380 | 26.4% | -0.71 | 33.25 | 31.50 | 35.00 | — |
| — | 3.80 | 7.40 | 5.60 | +0.25 | 26.2% | 390 | 26.2% | -0.78 | 41.20 | 39.40 | 43.00 | — |
| — | 1.80 | 5.50 | 3.65 | +0.19 | 26.1% | 400 | 26.1% | -0.85 | 49.70 | 47.90 | 51.50 | — |
| — | 0.75 | 4.70 | 2.73 | +0.14 | 26.1% | 410 | 26.1% | -0.91 | 58.70 | 56.90 | 60.50 | — |
| — | 0.30 | 2.75 | 1.52 | +0.10 | 26.2% | 420 | 26.2% | -0.96 | 68.50 | 66.50 | 70.50 | — |
| — | 0.10 | 2.15 | 1.12 | +0.07 | 26.4% | 430 | 26.4% | -0.99 | 78.35 | 76.30 | 80.40 | — |
| — | — | 2.80 | — | +0.05 | 26.6% | 440 | 26.6% | -1.00 | 88.40 | 86.40 | 90.40 | — |
| — | — | 2.25 | — | +0.04 | 26.8% | 450 | 26.8% | -1.00 | 98.45 | 96.50 | 100.40 | — |
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.