Spot 337.72
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.30 | 122.90 | 118.60 | — | — | 240 | — | — | 16.27 | 14.75 | 17.80 | — |
| — | 107.15 | 115.85 | 111.50 | +0.82 | 70.5% | 250 | 70.5% | -0.18 | 18.62 | 16.40 | 20.85 | — |
| — | 100.35 | 108.00 | 104.17 | +0.80 | 70.2% | 260 | 70.2% | -0.20 | 22.90 | 21.65 | 24.15 | — |
| — | 95.25 | 101.45 | 98.35 | +0.78 | 70.0% | 270 | 70.0% | -0.23 | 26.85 | 24.60 | 29.10 | — |
| — | 89.10 | 95.05 | 92.08 | +0.75 | 69.8% | 280 | 69.8% | -0.25 | 28.88 | 28.50 | 29.25 | — |
| — | 83.25 | 89.45 | 86.35 | +0.73 | 69.7% | 290 | 69.7% | -0.28 | 33.73 | 32.00 | 35.45 | — |
| — | 77.70 | 84.05 | 80.88 | +0.70 | 69.6% | 300 | 69.6% | -0.30 | 38.40 | 36.00 | 40.80 | — |
| — | 72.40 | 78.45 | 75.42 | +0.68 | 69.5% | 310 | 69.5% | -0.33 | 42.27 | 39.00 | 45.55 | — |
| — | 67.50 | 73.60 | 70.55 | +0.65 | 69.4% | 320 | 69.4% | -0.35 | 47.58 | 44.15 | 51.00 | — |
| — | 63.20 | 68.90 | 66.05 | +0.62 | 69.3% | 330 | 69.3% | -0.38 | 52.98 | 49.40 | 56.55 | — |
| — | 58.45 | 64.25 | 61.35 | +0.60 | 69.2% | 340 | 69.2% | -0.41 | 59.45 | 56.55 | 62.35 | — |
| — | 56.00 | 60.30 | 58.15 | +0.57 | 69.2% | 350 | 69.2% | -0.43 | 65.40 | 62.60 | 68.20 | — |
| — | 50.85 | 56.55 | 53.70 | +0.55 | 69.1% | 360 | 69.1% | -0.46 | 70.62 | 67.05 | 74.20 | — |
| — | 46.75 | 52.90 | 49.83 | +0.53 | 69.1% | 370 | 69.1% | -0.48 | 77.60 | 74.75 | 80.45 | — |
| — | 45.50 | 49.45 | 47.48 | +0.50 | 69.0% | 380 | 69.0% | -0.51 | 83.42 | 79.90 | 86.95 | — |
| — | 40.75 | 46.20 | 43.48 | +0.48 | 69.0% | 390 | 69.0% | -0.53 | 90.80 | 87.95 | 93.65 | — |
| — | 37.65 | 43.15 | 40.40 | +0.46 | 69.0% | 400 | 69.0% | -0.55 | 97.72 | 94.90 | 100.55 | — |
| — | 34.40 | 40.45 | 37.42 | +0.43 | 68.9% | 410 | 68.9% | -0.58 | 104.80 | 101.95 | 107.65 | — |
| — | 34.70 | 37.70 | 36.20 | +0.41 | 68.9% | 420 | 68.9% | -0.60 | 112.65 | 109.35 | 115.95 | — |
| — | 31.15 | 36.05 | 33.60 | +0.39 | 68.9% | 430 | 68.9% | -0.62 | 120.00 | 116.70 | 123.30 | — |
| — | 29.25 | 34.00 | 31.62 | +0.37 | 68.9% | 440 | 68.9% | -0.64 | 127.67 | 124.50 | 130.85 | — |
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.