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 | |
| — | 110.10 | 112.95 | 111.53 | +0.97 | 36.2% | 230 | 36.2% | -0.04 | 1.21 | 1.06 | 1.36 | — |
| — | 100.65 | 103.50 | 102.08 | +0.95 | 35.0% | 240 | 35.0% | -0.05 | 1.67 | 1.56 | 1.77 | — |
| — | 91.30 | 94.20 | 92.75 | +0.94 | 33.8% | 250 | 33.8% | -0.06 | 2.15 | 2.00 | 2.31 | — |
| — | 81.95 | 84.00 | 82.97 | +0.92 | 32.6% | 260 | 32.6% | -0.08 | 2.85 | 2.66 | 3.05 | — |
| — | 73.65 | 76.05 | 74.85 | +0.90 | 31.5% | 270 | 31.5% | -0.11 | 3.65 | 3.35 | 3.95 | — |
| — | 65.10 | 67.55 | 66.33 | +0.87 | 30.5% | 280 | 30.5% | -0.14 | 4.92 | 4.70 | 5.15 | — |
| — | 56.80 | 59.25 | 58.02 | +0.83 | 29.6% | 290 | 29.6% | -0.17 | 6.47 | 6.25 | 6.70 | — |
| — | 48.90 | 49.85 | 49.38 | +0.79 | 28.8% | 300 | 28.8% | -0.22 | 8.45 | 8.25 | 8.65 | — |
| — | 41.50 | 44.00 | 42.75 | +0.73 | 28.1% | 310 | 28.1% | -0.27 | 10.90 | 10.65 | 11.15 | — |
| — | 34.85 | 36.90 | 35.88 | +0.68 | 27.4% | 320 | 27.4% | -0.33 | 14.38 | 13.75 | 15.00 | — |
| — | 28.55 | 30.20 | 29.38 | +0.62 | 26.8% | 330 | 26.8% | -0.40 | 17.75 | 17.50 | 18.00 | — |
| — | 23.40 | 25.05 | 24.23 | +0.55 | 26.4% | 340 | 26.4% | -0.47 | 22.43 | 21.50 | 23.35 | — |
| — | 18.80 | 19.30 | 19.05 | +0.48 | 26.0% | 350 | 26.0% | -0.55 | 27.68 | 27.20 | 28.15 | — |
| — | 14.80 | 15.25 | 15.03 | +0.41 | 25.6% | 360 | 25.6% | -0.62 | 33.38 | 32.25 | 34.50 | — |
| — | 11.45 | 11.95 | 11.70 | +0.35 | 25.4% | 370 | 25.4% | -0.69 | 40.08 | 38.75 | 41.40 | — |
| — | 8.35 | 9.25 | 8.80 | +0.29 | 25.2% | 380 | 25.2% | -0.76 | 47.60 | 46.35 | 48.85 | — |
| — | 6.70 | 7.05 | 6.88 | +0.23 | 25.1% | 390 | 25.1% | -0.82 | 55.77 | 54.55 | 57.00 | — |
| — | 5.05 | 5.35 | 5.20 | +0.19 | 25.0% | 400 | 25.0% | -0.88 | 65.05 | 63.50 | 66.60 | — |
| — | 3.75 | 4.05 | 3.90 | +0.15 | 25.0% | 410 | 25.0% | -0.93 | 73.75 | 72.45 | 75.05 | — |
| — | 2.78 | 3.05 | 2.92 | +0.12 | 25.0% | 420 | 25.0% | -0.98 | 83.83 | 82.40 | 85.25 | — |
| — | 1.97 | 2.30 | 2.13 | +0.09 | 25.0% | 430 | 25.0% | -1.00 | 94.05 | 92.40 | 95.70 | — |
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.