Spot 336.52
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.10 | 69.55 | 67.83 | +0.98 | 38.3% | 270 | 38.3% | -0.02 | 0.14 | 0.03 | 0.24 | — |
| — | 61.05 | 64.60 | 62.83 | +0.98 | 37.0% | 275 | 37.0% | -0.02 | 0.29 | 0.18 | 0.40 | — |
| — | 56.80 | 59.40 | 58.10 | +0.98 | 35.7% | 280 | 35.7% | -0.02 | 0.29 | 0.22 | 0.36 | — |
| — | 51.35 | 54.75 | 53.05 | +0.97 | 34.4% | 285 | 34.4% | -0.03 | 0.47 | 0.36 | 0.57 | — |
| — | 46.90 | 49.40 | 48.15 | +0.96 | 33.3% | 290 | 33.3% | -0.04 | 0.55 | 0.50 | 0.60 | — |
| — | 41.70 | 44.85 | 43.27 | +0.95 | 32.2% | 295 | 32.2% | -0.05 | 0.72 | 0.64 | 0.81 | — |
| — | 37.60 | 40.35 | 38.98 | +0.93 | 31.2% | 300 | 31.2% | -0.07 | 1.03 | 0.97 | 1.09 | — |
| — | 32.90 | 35.55 | 34.23 | +0.91 | 30.3% | 305 | 30.3% | -0.09 | 1.48 | 1.39 | 1.57 | — |
| — | 28.45 | 30.75 | 29.60 | +0.88 | 29.5% | 310 | 29.5% | -0.12 | 2.00 | 1.91 | 2.08 | — |
| — | 24.20 | 26.90 | 25.55 | +0.85 | 28.8% | 315 | 28.8% | -0.15 | 2.85 | 2.65 | 3.05 | — |
| — | 20.40 | 21.75 | 21.07 | +0.81 | 28.1% | 320 | 28.1% | -0.20 | 3.62 | 3.45 | 3.80 | — |
| — | 16.50 | 19.15 | 17.82 | +0.75 | 27.6% | 325 | 27.6% | -0.25 | 5.05 | 4.95 | 5.15 | — |
| — | 13.80 | 14.90 | 14.35 | +0.69 | 27.1% | 330 | 27.1% | -0.31 | 6.72 | 6.55 | 6.90 | — |
| — | 11.15 | 11.40 | 11.28 | — | — | 335 | — | — | 8.70 | 8.50 | 8.90 | — |
| — | 8.60 | 8.90 | 8.75 | +0.54 | 26.3% | 340 | — | — | 11.12 | 10.85 | 11.40 | — |
| — | 6.35 | 6.75 | 6.55 | +0.46 | 26.0% | 345 | — | — | 13.65 | 13.00 | 14.30 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 350 | 25.7% | -0.63 | 17.15 | 16.45 | 17.85 | — |
| — | 3.35 | 3.75 | 3.55 | — | — | 355 | 25.5% | -0.70 | 20.77 | 19.45 | 22.10 | — |
| — | 2.31 | 2.66 | 2.48 | +0.24 | 25.3% | 360 | 25.3% | -0.77 | 24.82 | 23.55 | 26.10 | — |
| — | 1.58 | 1.81 | 1.70 | +0.19 | 25.2% | 365 | 25.2% | -0.83 | 29.18 | 27.45 | 30.90 | — |
| — | 1.02 | 1.31 | 1.17 | — | — | 370 | — | — | 33.70 | 32.00 | 35.40 | — |
| — | 0.61 | 0.85 | 0.73 | +0.09 | 25.2% | 375 | 25.2% | -0.94 | 38.52 | 36.80 | 40.25 | — |
| — | 0.47 | 0.57 | 0.52 | +0.06 | 25.3% | 380 | 25.3% | -0.97 | 43.48 | 41.65 | 45.30 | — |
| — | 0.25 | 0.43 | 0.34 | +0.04 | 25.5% | 385 | 25.5% | -1.00 | 48.40 | 46.65 | 50.15 | — |
| — | 0.14 | 0.25 | 0.20 | +0.03 | 25.7% | 390 | 25.7% | -1.00 | 53.35 | 51.60 | 55.10 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 26.1% | 395 | 26.1% | -1.00 | 58.33 | 56.60 | 60.05 | — |
| — | 0.06 | 0.18 | 0.12 | +0.01 | 26.4% | 400 | 26.4% | -1.00 | 63.33 | 61.60 | 65.05 | — |
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.