Spot 335.65
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.85 | 106.90 | 103.88 | +0.91 | 59.2% | 240 | 59.2% | -0.09 | 4.35 | 4.10 | 4.60 | — |
| — | 92.85 | 96.95 | 94.90 | +0.89 | 58.5% | 250 | 58.5% | -0.11 | 5.85 | 5.45 | 6.25 | — |
| — | 84.60 | 88.70 | 86.65 | +0.86 | 57.8% | 260 | 57.8% | -0.14 | 7.55 | 7.00 | 8.10 | — |
| — | 76.10 | 81.05 | 78.58 | +0.83 | 57.3% | 270 | 57.3% | -0.17 | 9.88 | 9.25 | 10.50 | — |
| — | 69.05 | 73.75 | 71.40 | — | — | 280 | — | — | 12.35 | 11.70 | 13.00 | — |
| — | 63.00 | 66.80 | 64.90 | +0.76 | 56.4% | 290 | 56.4% | -0.24 | 15.25 | 14.65 | 15.85 | — |
| — | 55.50 | 60.35 | 57.92 | +0.72 | 56.2% | 300 | 56.2% | -0.28 | 18.85 | 18.30 | 19.40 | — |
| — | 50.35 | 54.35 | 52.35 | +0.68 | 55.9% | 310 | 55.9% | -0.32 | 22.70 | 22.05 | 23.35 | — |
| — | 45.20 | 48.40 | 46.80 | +0.64 | 55.8% | 320 | 55.8% | -0.36 | 26.95 | 26.20 | 27.70 | — |
| — | 40.10 | 42.75 | 41.42 | +0.60 | 55.6% | 330 | 55.6% | -0.41 | 31.80 | 30.45 | 33.15 | — |
| — | 34.45 | 37.75 | 36.10 | +0.55 | 55.6% | 340 | 55.6% | -0.45 | 37.33 | 36.20 | 38.45 | — |
| — | 31.45 | 33.55 | 32.50 | +0.51 | 55.6% | 350 | 55.6% | -0.50 | 42.80 | 41.25 | 44.35 | — |
| — | 26.50 | 29.50 | 28.00 | +0.47 | 55.6% | 360 | 55.6% | -0.54 | 48.23 | 46.45 | 50.00 | — |
| — | 23.85 | 26.20 | 25.02 | +0.43 | 55.6% | 370 | 55.6% | -0.58 | 54.92 | 52.95 | 56.90 | — |
| — | 20.70 | 22.75 | 21.73 | +0.39 | 55.7% | 380 | 55.7% | -0.62 | 61.98 | 60.30 | 63.65 | — |
| — | 17.20 | 20.70 | 18.95 | +0.36 | 55.8% | 390 | 55.8% | -0.66 | 69.10 | 67.15 | 71.05 | — |
| — | 15.60 | 17.60 | 16.60 | +0.32 | 56.0% | 400 | 56.0% | -0.69 | 76.95 | 74.70 | 79.20 | — |
| — | 12.90 | 15.75 | 14.32 | +0.29 | 56.1% | 410 | 56.1% | -0.72 | 84.60 | 82.60 | 86.60 | — |
| — | 11.85 | 13.45 | 12.65 | +0.26 | 56.3% | 420 | 56.3% | -0.75 | 92.62 | 90.75 | 94.50 | — |
| — | 10.30 | 11.75 | 11.03 | +0.24 | 56.5% | 430 | 56.5% | -0.78 | 100.88 | 99.15 | 102.60 | — |
| — | 9.20 | 10.60 | 9.90 | +0.21 | 56.7% | 440 | 56.7% | -0.81 | 110.00 | 107.75 | 112.25 | — |
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.