Spot 339.35
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 110.40 | 107.62 | +0.91 | 57.5% | 240 | 57.5% | -0.09 | 4.72 | 4.35 | 5.10 | — |
| — | 96.45 | 101.50 | 98.97 | +0.89 | 56.9% | 250 | 56.9% | -0.11 | 6.08 | 5.55 | 6.60 | — |
| — | 88.00 | 93.75 | 90.88 | +0.86 | 56.3% | 260 | 56.3% | -0.14 | 7.62 | 6.65 | 8.60 | — |
| — | 81.05 | 85.60 | 83.33 | +0.83 | 55.8% | 270 | 55.8% | -0.17 | 10.10 | 8.10 | 12.10 | — |
| — | 71.75 | 78.05 | 74.90 | +0.80 | 55.3% | 280 | 55.3% | -0.20 | 12.60 | 11.90 | 13.30 | — |
| — | 66.30 | 71.50 | 68.90 | +0.77 | 55.0% | 290 | 55.0% | -0.24 | 15.78 | 15.20 | 16.35 | — |
| — | 60.65 | 64.75 | 62.70 | +0.73 | 54.6% | 300 | 54.6% | -0.27 | 19.02 | 18.50 | 19.55 | — |
| — | 53.55 | 58.70 | 56.12 | +0.69 | 54.3% | 310 | 54.3% | -0.31 | 22.85 | 21.70 | 24.00 | — |
| — | 47.70 | 52.75 | 50.23 | +0.65 | 54.1% | 320 | 54.1% | -0.35 | 27.07 | 26.35 | 27.80 | — |
| — | 43.20 | 46.90 | 45.05 | +0.61 | 53.9% | 330 | 53.9% | -0.39 | 31.35 | 30.35 | 32.35 | — |
| — | 38.55 | 42.70 | 40.62 | +0.57 | 53.7% | 340 | 53.7% | -0.44 | 36.08 | 35.00 | 37.15 | — |
| — | 35.00 | 37.55 | 36.27 | +0.53 | 53.5% | 350 | 53.5% | -0.48 | 42.00 | 41.00 | 43.00 | — |
| — | 29.80 | 33.05 | 31.43 | +0.49 | 53.4% | 360 | 53.4% | -0.52 | 47.35 | 45.25 | 49.45 | — |
| — | 26.60 | 29.20 | 27.90 | +0.45 | 53.4% | 370 | 53.4% | -0.56 | 54.12 | 53.00 | 55.25 | — |
| — | 21.85 | 27.35 | 24.60 | +0.41 | 53.3% | 380 | 53.3% | -0.60 | 60.42 | 58.60 | 62.25 | — |
| — | 20.15 | 24.35 | 22.25 | +0.38 | 53.3% | 390 | 53.3% | -0.63 | 68.40 | 66.25 | 70.55 | — |
| — | 16.85 | 20.65 | 18.75 | +0.34 | 53.3% | 400 | 53.3% | -0.67 | 75.22 | 73.50 | 76.95 | — |
| — | 14.30 | 19.30 | 16.80 | +0.31 | 53.3% | 410 | 53.3% | -0.70 | 82.72 | 80.65 | 84.80 | — |
| — | 13.20 | 15.30 | 14.25 | +0.28 | 53.4% | 420 | 53.4% | -0.73 | 91.10 | 88.70 | 93.50 | — |
| — | 10.50 | 13.45 | 11.97 | — | — | 430 | 53.5% | -0.76 | 98.97 | 96.40 | 101.55 | — |
| — | 9.25 | 12.25 | 10.75 | +0.23 | 53.6% | 440 | 53.6% | -0.79 | 107.42 | 104.85 | 110.00 | — |
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.