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 | |
| — | 101.30 | 104.25 | 102.78 | +0.96 | 33.1% | 240 | 33.1% | -0.04 | 1.36 | 1.31 | 1.41 | — |
| — | 92.30 | 94.20 | 93.25 | +0.95 | 32.1% | 250 | 32.1% | -0.05 | 1.90 | 1.84 | 1.96 | — |
| — | 82.90 | 84.25 | 83.58 | +0.93 | 31.1% | 260 | 31.1% | -0.07 | 2.58 | 2.53 | 2.63 | — |
| — | 74.75 | 76.50 | 75.62 | +0.91 | 30.3% | 270 | 30.3% | -0.09 | 3.52 | 3.45 | 3.60 | — |
| — | 65.30 | 67.20 | 66.25 | — | — | 280 | — | — | 4.67 | 4.60 | 4.75 | — |
| — | 57.70 | 59.45 | 58.58 | — | — | 290 | — | — | 6.17 | 6.05 | 6.30 | — |
| — | 49.95 | 51.10 | 50.52 | — | — | 300 | — | — | 8.12 | 7.95 | 8.30 | — |
| — | 42.40 | 43.70 | 43.05 | — | — | 310 | — | — | 10.60 | 10.45 | 10.75 | — |
| — | 35.75 | 36.20 | 35.98 | — | — | 320 | 26.5% | -0.30 | 13.55 | 13.30 | 13.80 | — |
| — | 29.45 | 30.50 | 29.98 | +0.65 | 25.9% | 330 | 25.9% | -0.37 | 17.30 | 17.10 | 17.50 | — |
| — | 24.00 | 24.65 | 24.32 | +0.58 | 25.5% | 340 | 25.5% | -0.44 | 21.75 | 21.60 | 21.90 | — |
| — | 19.20 | 19.50 | 19.35 | +0.51 | 25.0% | 350 | — | — | 26.98 | 26.55 | 27.40 | — |
| — | 15.10 | 15.70 | 15.40 | +0.44 | 24.7% | 360 | 24.7% | -0.59 | 32.98 | 32.75 | 33.20 | — |
| — | 11.65 | 12.10 | 11.88 | +0.38 | 24.4% | 370 | 24.4% | -0.66 | 39.30 | 38.55 | 40.05 | — |
| — | 8.85 | 9.35 | 9.10 | +0.31 | 24.1% | 380 | 24.1% | -0.74 | 47.48 | 47.00 | 47.95 | — |
| — | 6.60 | 7.00 | 6.80 | +0.26 | 23.9% | 390 | 23.9% | -0.81 | 55.35 | 54.15 | 56.55 | — |
| — | 4.95 | 5.25 | 5.10 | +0.20 | 23.8% | 400 | 23.8% | -0.87 | 64.20 | 62.85 | 65.55 | — |
| — | 3.60 | 3.90 | 3.75 | +0.16 | 23.7% | 410 | 23.7% | -0.93 | 73.50 | 72.40 | 74.60 | — |
| — | 2.60 | 2.97 | 2.79 | +0.13 | 23.6% | 420 | 23.6% | -0.98 | 83.35 | 82.05 | 84.65 | — |
| — | 1.91 | 2.16 | 2.04 | +0.10 | 23.6% | 430 | 23.6% | -1.00 | 93.28 | 91.80 | 94.75 | — |
| — | 1.44 | 1.54 | 1.49 | +0.07 | 23.7% | 440 | 23.7% | -1.00 | 103.22 | 101.80 | 104.65 | — |
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.