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 | |
| — | 64.85 | 68.10 | 66.47 | +1.00 | 54.6% | 270 | 54.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 60.25 | 62.85 | 61.55 | +1.00 | 51.2% | 275 | 51.2% | -0.00 | — | — | 0.10 | — |
| — | 54.90 | 57.90 | 56.40 | +1.00 | 47.6% | 280 | 47.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 49.90 | 52.90 | 51.40 | +1.00 | 44.1% | 285 | 44.1% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 44.90 | 47.60 | 46.25 | +0.99 | 40.6% | 290 | 40.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 40.30 | 43.25 | 41.77 | +0.99 | 37.2% | 295 | 37.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 37.60 | 40.45 | 39.02 | +0.99 | 35.6% | 297.5 | 35.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 35.45 | 37.05 | 36.25 | +0.99 | 34.1% | 300 | 34.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 32.50 | 35.45 | 33.98 | +0.99 | 32.6% | 302.5 | 32.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 30.35 | 33.00 | 31.68 | +0.98 | 31.3% | 305 | 31.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 27.90 | 30.50 | 29.20 | +0.98 | 30.1% | 307.5 | 30.1% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 25.40 | 27.25 | 26.32 | +0.97 | 29.0% | 310 | 29.0% | -0.03 | 0.19 | 0.15 | 0.23 | — |
| — | 23.00 | 25.60 | 24.30 | +0.96 | 28.1% | 312.5 | 28.1% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 20.55 | 22.30 | 21.43 | +0.95 | 27.2% | 315 | 27.2% | -0.05 | 0.28 | 0.26 | 0.29 | — |
| — | 18.20 | 20.75 | 19.48 | +0.93 | 26.3% | 317.5 | 26.3% | -0.07 | 0.39 | 0.37 | 0.40 | — |
| — | 16.45 | 17.55 | 17.00 | +0.91 | 25.4% | 320 | 25.4% | -0.09 | 0.54 | 0.51 | 0.56 | — |
| — | 13.55 | 16.15 | 14.85 | +0.88 | 24.6% | 322.5 | 24.6% | -0.12 | 0.76 | 0.72 | 0.80 | — |
| — | 12.00 | 13.05 | 12.53 | +0.84 | 24.0% | 325 | 24.0% | -0.16 | 1.07 | 1.04 | 1.10 | — |
| — | 10.00 | 11.05 | 10.53 | +0.79 | 23.5% | 327.5 | 23.5% | -0.21 | 1.57 | 1.43 | 1.71 | — |
| — | 8.40 | 8.80 | 8.60 | +0.72 | 23.1% | 330 | 23.1% | -0.28 | 2.08 | 2.02 | 2.14 | — |
| — | 6.50 | 7.10 | 6.80 | +0.65 | 22.9% | 332.5 | 22.9% | -0.36 | 2.96 | 2.77 | 3.15 | — |
| — | 5.10 | 5.40 | 5.25 | +0.55 | 22.7% | 335 | 22.7% | -0.45 | 3.85 | 3.70 | 4.00 | — |
| — | 3.80 | 4.00 | 3.90 | +0.46 | 22.5% | 337.5 | 22.5% | -0.54 | 5.05 | 4.90 | 5.20 | — |
| — | 2.80 | 2.99 | 2.90 | +0.37 | 22.4% | 340 | 22.4% | -0.63 | 6.42 | 6.20 | 6.65 | — |
| — | 2.00 | 2.14 | 2.07 | +0.30 | 22.3% | 342.5 | 22.3% | -0.70 | 8.45 | 7.90 | 9.00 | — |
| — | 1.36 | 1.40 | 1.38 | +0.23 | 22.2% | 345 | 22.2% | -0.78 | 9.53 | 8.65 | 10.40 | — |
| — | 0.90 | 1.00 | 0.95 | +0.17 | 22.1% | 347.5 | 22.1% | -0.84 | 11.78 | 11.05 | 12.50 | — |
| — | 0.60 | 0.62 | 0.61 | +0.12 | 22.1% | 350 | 22.1% | -0.89 | 14.47 | 13.90 | 15.05 | — |
| — | 0.38 | 0.43 | 0.41 | +0.08 | 22.3% | 352.5 | 22.3% | -0.93 | 16.45 | 15.15 | 17.75 | — |
| — | 0.25 | 0.32 | 0.28 | +0.06 | 22.5% | 355 | 22.5% | -0.96 | 18.85 | 17.55 | 20.15 | — |
| — | 0.15 | 0.21 | 0.18 | +0.04 | 22.8% | 357.5 | 22.8% | -0.98 | 21.32 | 20.05 | 22.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 23.2% | 360 | 23.2% | -0.99 | 23.38 | 22.50 | 24.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 23.8% | 362.5 | 23.8% | -1.00 | 26.32 | 25.05 | 27.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 24.4% | 365 | 24.4% | -1.00 | 28.82 | 27.55 | 30.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 25.0% | 367.5 | 25.0% | -1.00 | 31.30 | 30.00 | 32.60 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 25.5% | 370 | 25.5% | -1.00 | 33.80 | 32.50 | 35.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 26.0% | 372.5 | 26.0% | -1.00 | 36.30 | 35.00 | 37.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.4% | 375 | 26.4% | -1.00 | 38.80 | 37.50 | 40.10 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 380 | 27.0% | -1.00 | 43.83 | 42.55 | 45.10 | — |
| — | — | 0.03 | — | +0.00 | 27.4% | 385 | 27.4% | -1.00 | 48.83 | 47.55 | 50.10 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 390 | 27.9% | -1.00 | 53.70 | 52.30 | 55.10 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 395 | 29.0% | -1.00 | 58.83 | 57.55 | 60.10 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 400 | 30.6% | -1.00 | 63.80 | 62.50 | 65.10 | — |
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.