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 | |
| — | 107.60 | 120.75 | 114.17 | +0.86 | 64.2% | 240 | 64.2% | -0.14 | 10.88 | 8.05 | 13.70 | — |
| — | 100.10 | 110.10 | 105.10 | +0.84 | 63.8% | 250 | 63.8% | -0.16 | 14.45 | 13.40 | 15.50 | — |
| — | 95.45 | 102.75 | 99.10 | +0.81 | 63.5% | 260 | 63.5% | -0.19 | 17.10 | 15.15 | 19.05 | — |
| — | 88.70 | 95.45 | 92.08 | +0.79 | 63.2% | 270 | 63.2% | -0.21 | 20.12 | 17.90 | 22.35 | — |
| — | 82.20 | 90.20 | 86.20 | +0.76 | 63.1% | 280 | 63.1% | -0.24 | 22.62 | 19.85 | 25.40 | — |
| — | 76.10 | 83.65 | 79.88 | +0.73 | 63.0% | 290 | 63.0% | -0.27 | 26.70 | 23.45 | 29.95 | — |
| — | 70.35 | 78.45 | 74.40 | +0.71 | 62.9% | 300 | 62.9% | -0.30 | 29.68 | 28.05 | 31.30 | — |
| — | 64.95 | 71.85 | 68.40 | +0.68 | 62.9% | 310 | 62.9% | -0.33 | 35.62 | 31.20 | 40.05 | — |
| — | 59.85 | 67.70 | 63.77 | +0.65 | 62.9% | 320 | 62.9% | -0.36 | 40.00 | 36.25 | 43.75 | — |
| — | 55.10 | 62.50 | 58.80 | +0.62 | 62.9% | 330 | 62.9% | -0.39 | 46.00 | 42.00 | 50.00 | — |
| — | 50.55 | 58.85 | 54.70 | +0.59 | 63.0% | 340 | 63.0% | -0.42 | 51.42 | 47.80 | 55.05 | — |
| — | 46.45 | 53.50 | 49.98 | +0.56 | 63.0% | 350 | 63.0% | -0.45 | 57.45 | 53.75 | 61.15 | — |
| — | 42.50 | 50.40 | 46.45 | +0.53 | 63.1% | 360 | 63.1% | -0.48 | 62.95 | 58.70 | 67.20 | — |
| — | 38.90 | 47.50 | 43.20 | +0.50 | 63.2% | 370 | 63.2% | -0.50 | 70.33 | 67.15 | 73.50 | — |
| — | 35.55 | 44.10 | 39.83 | +0.48 | 63.2% | 380 | 63.2% | -0.53 | 76.30 | 72.50 | 80.10 | — |
| — | 32.45 | 40.25 | 36.35 | +0.45 | 63.3% | 390 | 63.3% | -0.56 | 83.10 | 79.25 | 86.95 | — |
| — | 29.60 | 38.05 | 33.83 | +0.43 | 63.4% | 400 | 63.4% | -0.58 | 90.60 | 87.15 | 94.05 | — |
| — | 26.95 | 34.40 | 30.68 | +0.40 | 63.5% | 410 | 63.5% | -0.61 | 97.62 | 93.90 | 101.35 | — |
| — | 26.25 | 30.10 | 28.18 | +0.38 | 63.6% | 420 | 63.6% | -0.63 | 105.15 | 101.40 | 108.90 | — |
| — | 23.95 | 30.15 | 27.05 | +0.36 | 63.6% | 430 | 63.6% | -0.66 | 112.53 | 107.05 | 118.00 | — |
| — | 21.50 | 28.10 | 24.80 | +0.34 | 63.7% | 440 | 63.7% | -0.68 | 120.50 | 115.00 | 126.00 | — |
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.