Spot 336.07
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.45 | 68.75 | 67.10 | +0.99 | 37.1% | 270 | 37.1% | -0.01 | 0.17 | 0.13 | 0.22 | — |
| — | 60.80 | 63.30 | 62.05 | +0.98 | 35.6% | 275 | 35.6% | -0.02 | 0.23 | 0.20 | 0.26 | — |
| — | 55.80 | 58.30 | 57.05 | +0.98 | 34.0% | 280 | 34.0% | -0.02 | 0.28 | 0.25 | 0.32 | — |
| — | 51.50 | 53.95 | 52.73 | +0.97 | 32.5% | 285 | 32.5% | -0.03 | 0.34 | 0.33 | 0.36 | — |
| — | 46.50 | 48.80 | 47.65 | +0.96 | 31.0% | 290 | 31.0% | -0.04 | 0.44 | 0.40 | 0.48 | — |
| — | — | — | — | — | — | 291 | — | — | — | — | — | — |
| — | 41.55 | 43.55 | 42.55 | +0.95 | 29.5% | 295 | 29.5% | -0.05 | 0.53 | 0.51 | 0.55 | — |
| — | 37.05 | 38.05 | 37.55 | +0.94 | 28.1% | 300 | 28.1% | -0.06 | 0.70 | 0.68 | 0.73 | — |
| — | 31.70 | 33.45 | 32.58 | +0.91 | 26.8% | 305 | 26.8% | -0.09 | 0.98 | 0.93 | 1.03 | — |
| — | 27.85 | 28.75 | 28.30 | +0.88 | 25.8% | 310 | 25.8% | -0.12 | 1.38 | 1.31 | 1.44 | — |
| — | 23.45 | 24.30 | 23.88 | +0.84 | 24.9% | 315 | 24.9% | -0.16 | 1.94 | 1.83 | 2.05 | — |
| — | 19.25 | 20.15 | 19.70 | +0.79 | 24.2% | 320 | 24.2% | -0.21 | 2.85 | 2.75 | 2.95 | — |
| — | 15.55 | 16.45 | 16.00 | +0.72 | 23.5% | 325 | 23.5% | -0.28 | 3.95 | 3.80 | 4.10 | — |
| — | 12.10 | 12.75 | 12.43 | +0.64 | 22.9% | 330 | 22.9% | -0.36 | 5.58 | 5.40 | 5.75 | — |
| — | 9.10 | 9.55 | 9.32 | +0.55 | 22.5% | 335 | 22.5% | -0.45 | 7.53 | 7.35 | 7.70 | — |
| — | 6.70 | 7.40 | 7.05 | +0.46 | 22.0% | 340 | 22.0% | -0.55 | 10.00 | 9.65 | 10.35 | — |
| — | 4.70 | 4.90 | 4.80 | +0.36 | 21.7% | 345 | 21.7% | -0.65 | 12.70 | 12.10 | 13.30 | — |
| — | 3.10 | 3.30 | 3.20 | +0.27 | 21.5% | 350 | 21.5% | -0.74 | 16.23 | 15.35 | 17.10 | — |
| — | 2.10 | 2.26 | 2.18 | +0.20 | 21.4% | 355 | 21.4% | -0.82 | 20.27 | 19.40 | 21.15 | — |
| — | 1.30 | 1.43 | 1.36 | +0.14 | 21.4% | 360 | 21.4% | -0.89 | 24.35 | 23.25 | 25.45 | — |
| — | 0.85 | 0.98 | 0.92 | +0.09 | 21.5% | 365 | 21.5% | -0.94 | 28.95 | 27.85 | 30.05 | — |
| — | 0.55 | 0.65 | 0.60 | +0.06 | 21.8% | 370 | 21.8% | -0.98 | 33.80 | 32.75 | 34.85 | — |
| — | 0.32 | 0.42 | 0.37 | +0.04 | 22.1% | 375 | 22.1% | -1.00 | 38.83 | 37.40 | 40.25 | — |
| — | 0.21 | 0.31 | 0.26 | +0.03 | 22.5% | 380 | 22.5% | -1.00 | 44.02 | 42.40 | 45.65 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 22.9% | 385 | 22.9% | -1.00 | 48.80 | 47.40 | 50.20 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 23.5% | 390 | 23.5% | -1.00 | 53.80 | 52.40 | 55.20 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 24.1% | 395 | 24.1% | -1.00 | 58.80 | 57.40 | 60.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 24.7% | 400 | 24.7% | -1.00 | 63.80 | 62.40 | 65.20 | — |
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.