Spot 352.09
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.40 | 111.30 | 109.35 | +0.94 | 35.8% | 250 | 35.8% | -0.06 | 2.08 | 0.55 | 3.60 | — |
| — | 98.10 | 102.20 | 100.15 | +0.93 | 34.5% | 260 | 34.5% | -0.07 | 3.05 | 1.40 | 4.70 | — |
| — | 89.50 | 93.10 | 91.30 | — | — | 270 | 33.3% | -0.09 | 3.50 | 1.70 | 5.30 | — |
| — | 81.00 | 84.40 | 82.70 | +0.89 | 32.1% | 280 | 32.1% | -0.11 | 5.05 | 3.90 | 6.20 | — |
| — | 72.50 | 75.80 | 74.15 | +0.86 | 31.1% | 290 | 31.1% | -0.14 | 5.70 | 3.70 | 7.70 | — |
| — | 64.00 | 67.60 | 65.80 | +0.83 | 30.2% | 300 | 30.2% | -0.17 | 8.00 | 6.80 | 9.20 | — |
| — | 56.00 | 59.70 | 57.85 | +0.79 | 29.3% | 310 | 29.3% | -0.21 | 9.15 | 7.20 | 11.10 | — |
| — | 48.50 | 52.30 | 50.40 | +0.75 | 28.6% | 320 | 28.6% | -0.26 | 11.60 | 9.70 | 13.50 | — |
| — | 41.50 | 45.30 | 43.40 | +0.70 | 27.9% | 330 | 27.9% | -0.31 | 14.35 | 12.40 | 16.30 | — |
| — | 35.00 | 38.70 | 36.85 | +0.65 | 27.3% | 340 | 27.3% | -0.36 | 17.70 | 15.70 | 19.70 | — |
| — | 29.50 | 33.10 | 31.30 | +0.59 | 26.8% | 350 | 26.8% | -0.43 | 21.85 | 19.90 | 23.80 | — |
| — | 24.00 | 27.70 | 25.85 | +0.53 | 26.3% | 360 | 26.3% | -0.49 | 26.70 | 25.00 | 28.40 | — |
| — | 19.20 | 22.90 | 21.05 | +0.47 | 26.0% | 370 | 26.0% | -0.56 | 31.90 | 30.00 | 33.80 | — |
| — | 15.30 | 19.00 | 17.15 | +0.41 | 25.7% | 380 | 25.7% | -0.63 | 38.00 | 36.20 | 39.80 | — |
| — | 11.90 | 15.50 | 13.70 | +0.35 | 25.4% | 390 | 25.4% | -0.69 | 44.80 | 43.10 | 46.50 | — |
| — | 9.10 | 12.50 | 10.80 | +0.30 | 25.2% | 400 | 25.2% | -0.75 | 52.05 | 50.60 | 53.50 | — |
| — | 7.10 | 10.00 | 8.55 | +0.25 | 25.1% | 410 | 25.1% | -0.81 | 60.40 | 58.80 | 62.00 | — |
| — | 4.80 | 8.00 | 6.40 | +0.21 | 25.1% | 420 | 25.1% | -0.86 | 68.95 | 67.40 | 70.50 | — |
| — | 3.20 | 6.50 | 4.85 | +0.17 | 25.0% | 430 | 25.0% | -0.90 | 77.95 | 76.40 | 79.50 | — |
| 26 | 1.90 | 5.50 | 3.70 | +0.14 | 25.1% | 440 | 25.1% | -0.95 | 88.15 | 86.00 | 90.30 | — |
| — | 0.90 | 4.70 | 2.80 | +0.11 | 25.1% | 450 | 25.1% | -0.99 | 98.00 | 95.90 | 100.10 | — |
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.