Spot 336.11
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.70 | 68.95 | 67.33 | +0.99 | 34.6% | 270 | 34.6% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 60.70 | 63.50 | 62.10 | +0.99 | 33.2% | 275 | 33.2% | -0.01 | 0.14 | 0.09 | 0.20 | — |
| — | 55.80 | 59.10 | 57.45 | +0.98 | 32.0% | 280 | 32.0% | -0.02 | 0.27 | 0.15 | 0.38 | — |
| — | 51.30 | 53.90 | 52.60 | +0.98 | 30.7% | 285 | 30.7% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 46.35 | 49.30 | 47.83 | +0.97 | 29.5% | 290 | 29.5% | -0.03 | 0.39 | 0.33 | 0.44 | — |
| — | 41.55 | 44.15 | 42.85 | +0.96 | 28.4% | 295 | 28.4% | -0.04 | 0.51 | 0.42 | 0.60 | — |
| — | 36.55 | 39.35 | 37.95 | +0.94 | 27.4% | 300 | 27.4% | -0.06 | 0.66 | 0.61 | 0.70 | — |
| — | 31.95 | 34.60 | 33.27 | +0.92 | 26.4% | 305 | 26.4% | -0.08 | 0.92 | 0.84 | 1.00 | — |
| — | 28.05 | 29.50 | 28.77 | +0.89 | 25.5% | 310 | 25.5% | -0.11 | 1.30 | 1.20 | 1.40 | — |
| — | 22.95 | 25.05 | 24.00 | +0.85 | 24.7% | 315 | 24.7% | -0.16 | 1.87 | 1.75 | 1.99 | — |
| — | 18.80 | 21.45 | 20.12 | +0.79 | 24.0% | 320 | 24.0% | -0.21 | 2.81 | 2.68 | 2.94 | — |
| — | 15.25 | 17.30 | 16.27 | +0.72 | 23.4% | 325 | 23.4% | -0.28 | 3.92 | 3.75 | 4.10 | — |
| — | 12.20 | 13.00 | 12.60 | +0.64 | 22.9% | 330 | 22.9% | -0.36 | 5.42 | 5.30 | 5.55 | — |
| — | 9.55 | 9.90 | 9.72 | +0.56 | 22.5% | 335 | 22.5% | -0.45 | 7.47 | 7.20 | 7.75 | — |
| — | 6.95 | 7.30 | 7.12 | +0.46 | 22.2% | 340 | 22.2% | -0.55 | 9.93 | 9.55 | 10.30 | — |
| — | 4.95 | 5.20 | 5.08 | +0.37 | 21.9% | 345 | 21.9% | -0.64 | 13.00 | 11.90 | 14.10 | — |
| — | 3.40 | 3.65 | 3.52 | +0.28 | 21.7% | 350 | 21.7% | -0.73 | 16.30 | 15.00 | 17.60 | — |
| — | 2.18 | 2.54 | 2.36 | +0.21 | 21.5% | 355 | 21.5% | -0.81 | 20.20 | 18.90 | 21.50 | — |
| — | 1.48 | 1.68 | 1.58 | +0.15 | 21.5% | 360 | 21.5% | -0.88 | 24.50 | 23.15 | 25.85 | — |
| — | 0.85 | 1.09 | 0.97 | +0.10 | 21.5% | 365 | 21.5% | -0.93 | 29.02 | 27.70 | 30.35 | — |
| — | 0.51 | 0.72 | 0.61 | +0.07 | 21.7% | 370 | 21.7% | -0.97 | 33.88 | 32.15 | 35.60 | — |
| — | 0.32 | 0.43 | 0.38 | +0.05 | 21.9% | 375 | 21.9% | -1.00 | 38.83 | 37.15 | 40.50 | — |
| — | 0.22 | 0.29 | 0.26 | +0.03 | 22.3% | 380 | 22.3% | -1.00 | 43.83 | 42.15 | 45.50 | — |
| — | 0.05 | 0.23 | 0.14 | +0.02 | 22.8% | 385 | 22.8% | -1.00 | 48.83 | 47.15 | 50.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 23.4% | 390 | 23.4% | -1.00 | 53.83 | 52.15 | 55.50 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 24.1% | 395 | 24.1% | -1.00 | 58.83 | 57.15 | 60.50 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 24.9% | 400 | 24.9% | -1.00 | 63.83 | 62.15 | 65.50 | — |
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.