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 | |
| — | 100.35 | 103.30 | 101.83 | +0.96 | 33.8% | 240 | 33.8% | -0.04 | 1.30 | 1.15 | 1.45 | — |
| — | 91.55 | 93.65 | 92.60 | +0.95 | 32.6% | 250 | 32.6% | -0.05 | 1.73 | 1.56 | 1.89 | — |
| — | 82.25 | 84.50 | 83.38 | +0.93 | 31.6% | 260 | 31.6% | -0.07 | 2.31 | 2.23 | 2.40 | — |
| — | 73.35 | 75.50 | 74.42 | +0.91 | 30.6% | 270 | 30.6% | -0.10 | 3.23 | 3.10 | 3.35 | — |
| — | 64.45 | 66.80 | 65.62 | +0.88 | 29.8% | 280 | 29.8% | -0.13 | 4.33 | 4.10 | 4.55 | — |
| — | 56.35 | 58.45 | 57.40 | +0.84 | 28.9% | 290 | 28.9% | -0.16 | 5.78 | 5.60 | 5.95 | — |
| — | 48.70 | 50.50 | 49.60 | +0.80 | 28.2% | 300 | 28.2% | -0.21 | 7.78 | 7.55 | 8.00 | — |
| — | 40.65 | 43.10 | 41.88 | +0.74 | 27.6% | 310 | 27.6% | -0.26 | 10.22 | 9.95 | 10.50 | — |
| — | 34.40 | 35.25 | 34.83 | +0.68 | 27.0% | 320 | 27.0% | -0.33 | 13.30 | 13.00 | 13.60 | — |
| — | 28.20 | 29.30 | 28.75 | +0.62 | 26.5% | 330 | 26.5% | -0.40 | 17.00 | 16.80 | 17.20 | — |
| — | 22.90 | 23.45 | 23.18 | +0.55 | 26.0% | 340 | 26.0% | -0.47 | 21.68 | 21.30 | 22.05 | — |
| — | 18.25 | 18.60 | 18.43 | +0.48 | 25.6% | 350 | 25.6% | -0.55 | 26.77 | 26.50 | 27.05 | — |
| — | 14.20 | 14.75 | 14.47 | +0.41 | 25.3% | 360 | 25.3% | -0.62 | 32.92 | 31.65 | 34.20 | — |
| — | 10.90 | 11.45 | 11.18 | +0.34 | 25.1% | 370 | 25.1% | -0.70 | 39.83 | 38.50 | 41.15 | — |
| — | 8.25 | 8.75 | 8.50 | +0.28 | 24.9% | 380 | 24.9% | -0.77 | 47.40 | 46.05 | 48.75 | — |
| — | 6.20 | 6.65 | 6.42 | +0.23 | 24.8% | 390 | 24.8% | -0.83 | 56.00 | 54.35 | 57.65 | — |
| — | 4.65 | 5.00 | 4.83 | +0.18 | 24.8% | 400 | 24.8% | -0.89 | 64.53 | 63.15 | 65.90 | — |
| — | 3.35 | 3.75 | 3.55 | +0.14 | 24.8% | 410 | 24.8% | -0.94 | 73.80 | 72.55 | 75.05 | — |
| — | 2.46 | 2.75 | 2.60 | +0.11 | 24.9% | 420 | 24.9% | -0.99 | 83.83 | 82.15 | 85.50 | — |
| — | 1.82 | 2.09 | 1.96 | +0.09 | 25.0% | 430 | 25.0% | -1.00 | 93.80 | 92.15 | 95.45 | — |
| — | 1.27 | 1.59 | 1.43 | +0.07 | 25.2% | 440 | 25.2% | -1.00 | 103.80 | 102.15 | 105.45 | — |
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.