Spot 338.77
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.50 | 107.50 | 105.00 | +0.91 | 60.1% | 240 | 60.1% | -0.09 | 4.67 | 4.20 | 5.15 | — |
| — | 93.00 | 98.90 | 95.95 | +0.89 | 59.3% | 250 | 59.3% | -0.11 | 5.92 | 5.20 | 6.65 | — |
| — | 85.15 | 90.85 | 88.00 | +0.87 | 58.6% | 260 | 58.6% | -0.14 | 7.83 | 7.10 | 8.55 | — |
| — | 77.25 | 82.25 | 79.75 | +0.84 | 58.0% | 270 | 58.0% | -0.16 | 9.68 | 9.20 | 10.15 | — |
| — | 69.90 | 74.70 | 72.30 | +0.80 | 57.4% | 280 | 57.4% | -0.20 | 12.03 | 11.65 | 12.40 | — |
| — | 63.00 | 68.00 | 65.50 | +0.77 | 56.9% | 290 | 56.9% | -0.23 | 15.25 | 13.95 | 16.55 | — |
| — | 56.55 | 61.55 | 59.05 | +0.73 | 56.5% | 300 | 56.5% | -0.27 | 18.68 | 17.65 | 19.70 | — |
| — | 50.65 | 55.15 | 52.90 | +0.69 | 56.2% | 310 | 56.2% | -0.31 | 22.05 | 21.30 | 22.80 | — |
| — | 45.75 | 49.10 | 47.42 | +0.65 | 55.9% | 320 | 55.9% | -0.35 | 26.43 | 25.15 | 27.70 | — |
| — | 40.40 | 43.75 | 42.08 | +0.61 | 55.7% | 330 | 55.7% | -0.40 | 31.23 | 30.20 | 32.25 | — |
| — | 35.95 | 38.85 | 37.40 | +0.56 | 55.6% | 340 | 55.6% | -0.44 | 36.27 | 35.15 | 37.40 | — |
| — | 31.65 | 34.50 | 33.08 | +0.52 | 55.4% | 350 | 55.4% | -0.48 | 41.85 | 40.85 | 42.85 | — |
| — | 27.85 | 30.35 | 29.10 | +0.48 | 55.3% | 360 | 55.3% | -0.53 | 47.92 | 46.55 | 49.30 | — |
| — | 24.05 | 26.80 | 25.43 | +0.44 | 55.3% | 370 | 55.3% | -0.57 | 54.35 | 52.85 | 55.85 | — |
| — | 20.90 | 23.65 | 22.27 | +0.40 | 55.3% | 380 | 55.3% | -0.61 | 61.17 | 58.95 | 63.40 | — |
| — | 18.10 | 20.80 | 19.45 | +0.37 | 55.3% | 390 | 55.3% | -0.64 | 68.78 | 66.65 | 70.90 | — |
| — | 15.85 | 18.15 | 17.00 | +0.33 | 55.4% | 400 | 55.4% | -0.68 | 76.03 | 73.40 | 78.65 | — |
| — | 13.45 | 15.85 | 14.65 | +0.30 | 55.5% | 410 | 55.5% | -0.71 | 83.90 | 81.45 | 86.35 | — |
| — | 11.65 | 13.85 | 12.75 | +0.27 | 55.6% | 420 | 55.6% | -0.74 | 92.17 | 89.65 | 94.70 | — |
| — | 10.10 | 13.10 | 11.60 | +0.24 | 55.7% | 430 | 55.7% | -0.77 | 100.45 | 97.70 | 103.20 | — |
| — | 8.85 | 10.70 | 9.78 | +0.22 | 55.9% | 440 | 55.9% | -0.80 | 108.97 | 106.20 | 111.75 | — |
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.