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 | |
| — | 100.90 | 110.00 | 105.45 | +0.89 | 70.1% | 240 | 70.1% | -0.11 | 7.25 | 6.10 | 8.40 | — |
| — | 96.80 | 102.05 | 99.42 | +0.87 | 69.4% | 250 | 69.4% | -0.13 | 8.72 | 8.05 | 9.40 | — |
| — | 87.55 | 93.15 | 90.35 | +0.84 | 68.8% | 260 | 68.8% | -0.16 | 11.07 | 10.10 | 12.05 | — |
| — | 79.85 | 87.00 | 83.42 | +0.81 | 68.3% | 270 | 68.3% | -0.19 | 13.28 | 12.80 | 13.75 | — |
| — | 72.90 | 79.50 | 76.20 | +0.78 | 67.9% | 280 | 67.9% | -0.22 | 16.30 | 15.35 | 17.25 | — |
| — | 66.35 | 72.85 | 69.60 | +0.75 | 67.7% | 290 | 67.7% | -0.25 | 20.02 | 18.55 | 21.50 | — |
| — | 60.40 | 66.00 | 63.20 | +0.71 | 67.5% | 300 | 67.5% | -0.29 | 23.48 | 22.45 | 24.50 | — |
| — | 56.30 | 59.60 | 57.95 | +0.68 | 67.4% | 310 | 67.4% | -0.33 | 28.05 | 25.45 | 30.65 | — |
| — | 50.05 | 55.35 | 52.70 | +0.64 | 67.3% | 320 | 67.3% | -0.36 | 31.93 | 28.60 | 35.25 | — |
| — | 43.70 | 49.45 | 46.58 | +0.60 | 67.3% | 330 | 67.3% | -0.40 | 36.98 | 33.95 | 40.00 | — |
| — | 40.95 | 44.75 | 42.85 | +0.56 | 67.4% | 340 | 67.4% | -0.44 | 42.27 | 39.30 | 45.25 | — |
| — | 34.95 | 42.35 | 38.65 | +0.53 | 67.5% | 350 | 67.5% | -0.48 | 48.65 | 46.05 | 51.25 | — |
| — | 31.00 | 39.10 | 35.05 | +0.49 | 67.6% | 360 | 67.6% | -0.51 | 53.40 | 49.50 | 57.30 | — |
| — | 28.95 | 35.05 | 32.00 | +0.46 | 67.7% | 370 | 67.7% | -0.55 | 61.50 | 58.70 | 64.30 | — |
| — | 27.05 | 30.50 | 28.77 | +0.43 | 67.9% | 380 | 68.3% | -0.58 | 67.40 | 63.60 | 71.20 | — |
| — | 23.45 | 27.25 | 25.35 | +0.39 | 68.0% | 390 | 68.0% | -0.61 | 74.47 | 72.10 | 76.85 | — |
| — | 22.80 | 24.00 | 23.40 | +0.36 | 68.2% | 400 | 68.2% | -0.64 | 82.70 | 79.80 | 85.60 | — |
| — | 16.55 | 23.85 | 20.20 | +0.34 | 68.4% | 410 | 68.4% | -0.67 | 89.40 | 85.55 | 93.25 | — |
| — | 14.25 | 21.45 | 17.85 | +0.31 | 68.6% | 420 | 68.6% | -0.70 | 97.62 | 94.20 | 101.05 | — |
| — | 13.80 | 19.80 | 16.80 | +0.29 | 68.7% | 430 | 68.7% | -0.73 | 105.20 | 101.20 | 109.20 | — |
| — | 11.25 | 18.15 | 14.70 | +0.26 | 68.9% | 440 | 68.9% | -0.75 | 114.53 | 111.40 | 117.65 | — |
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.