Spot 336.94
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.15 | 75.80 | 71.97 | +0.91 | 62.5% | 270 | 62.5% | -0.09 | 2.88 | 2.25 | 3.50 | — |
| — | 63.75 | 71.40 | 67.58 | +0.89 | 62.2% | 275 | 62.2% | -0.11 | 3.35 | 1.21 | 5.50 | — |
| — | 59.45 | 66.35 | 62.90 | +0.87 | 61.9% | 280 | 61.9% | -0.13 | 3.85 | 3.50 | 4.20 | — |
| — | 55.30 | 62.25 | 58.77 | +0.85 | 61.7% | 285 | 61.7% | -0.15 | 5.22 | 2.39 | 8.05 | — |
| — | 51.25 | 58.30 | 54.77 | +0.83 | 61.6% | 290 | 61.6% | -0.17 | 5.97 | 4.90 | 7.05 | — |
| — | 47.35 | 54.80 | 51.08 | +0.81 | 61.5% | 295 | 61.5% | -0.20 | 7.00 | 6.45 | 7.55 | — |
| — | 43.60 | 49.40 | 46.50 | +0.78 | 61.4% | 300 | 61.4% | -0.22 | 8.85 | 5.90 | 11.80 | — |
| — | 39.95 | 47.30 | 43.62 | +0.75 | 61.3% | 305 | 61.3% | -0.25 | 9.35 | 6.75 | 11.95 | — |
| — | 37.55 | 43.85 | 40.70 | +0.72 | 61.3% | 310 | 61.3% | -0.28 | 11.30 | 9.75 | 12.85 | — |
| — | 33.25 | 39.50 | 36.38 | +0.69 | 61.3% | 315 | 61.3% | -0.31 | 13.62 | 11.00 | 16.25 | — |
| — | 30.15 | 35.85 | 33.00 | +0.66 | 61.3% | 320 | 61.3% | -0.34 | 14.97 | 11.40 | 18.55 | — |
| — | 27.20 | 32.00 | 29.60 | +0.63 | 61.2% | 325 | 61.2% | -0.38 | 17.50 | 14.40 | 20.60 | — |
| — | 26.10 | 30.05 | 28.07 | +0.59 | 61.2% | 330 | 61.2% | -0.41 | 19.62 | 16.50 | 22.75 | — |
| — | 24.00 | 27.05 | 25.52 | +0.56 | 61.2% | 335 | 61.2% | -0.44 | 22.65 | 19.95 | 25.35 | — |
| — | 21.90 | 25.00 | 23.45 | +0.53 | 61.2% | 340 | 61.2% | -0.48 | 24.75 | 22.25 | 27.25 | — |
| — | 18.90 | 25.05 | 21.98 | +0.49 | 61.1% | 345 | 61.1% | -0.51 | 28.07 | 26.50 | 29.65 | — |
| — | 18.10 | 20.30 | 19.20 | +0.46 | 61.0% | 350 | 61.0% | -0.54 | 30.25 | 28.70 | 31.80 | — |
| — | 13.40 | 19.35 | 16.38 | +0.43 | 61.0% | 355 | 61.0% | -0.57 | 33.88 | 32.50 | 35.25 | — |
| — | 14.75 | 17.00 | 15.88 | +0.40 | 60.9% | 360 | 60.9% | -0.60 | 37.45 | 35.90 | 39.00 | — |
| — | 11.75 | 17.15 | 14.45 | +0.37 | 60.8% | 365 | 60.8% | -0.63 | 40.83 | 37.50 | 44.15 | — |
| — | 11.05 | 16.15 | 13.60 | +0.34 | 60.7% | 370 | 60.7% | -0.66 | 43.62 | 41.65 | 45.60 | — |
| — | 9.90 | 15.40 | 12.65 | +0.31 | 60.6% | 375 | 60.6% | -0.69 | 47.42 | 45.35 | 49.50 | — |
| — | 6.00 | 12.30 | 9.15 | +0.29 | 60.5% | 380 | 60.5% | -0.72 | 51.30 | 49.25 | 53.35 | — |
| — | 5.85 | 12.85 | 9.35 | +0.26 | 60.4% | 385 | 60.4% | -0.75 | 55.38 | 52.60 | 58.15 | — |
| — | 5.60 | 11.05 | 8.32 | +0.24 | 60.3% | 390 | 60.3% | -0.77 | 59.75 | 56.50 | 63.00 | — |
| — | 5.05 | 10.90 | 7.97 | +0.21 | 60.2% | 395 | 60.2% | -0.79 | 63.92 | 60.75 | 67.10 | — |
| — | 5.50 | 7.00 | 6.25 | +0.19 | 60.1% | 400 | 60.1% | -0.82 | 68.75 | 66.80 | 70.70 | — |
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.