Spot 336.41
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 71.75 | 68.88 | — | — | 270 | 51.9% | -0.05 | 1.19 | 0.71 | 1.67 | — |
| — | 61.70 | 67.05 | 64.38 | +0.93 | 51.0% | 275 | 51.0% | -0.07 | 1.09 | 0.76 | 1.42 | — |
| — | 57.55 | 62.40 | 59.98 | +0.92 | 50.3% | 280 | 50.3% | -0.08 | 1.55 | 1.18 | 1.92 | — |
| — | 52.70 | 57.90 | 55.30 | +0.90 | 49.6% | 285 | — | — | 1.97 | 1.56 | 2.38 | — |
| — | 47.65 | 53.50 | 50.58 | — | — | 290 | 49.0% | -0.13 | 2.75 | 2.50 | 3.00 | — |
| — | 44.50 | 49.20 | 46.85 | — | — | 295 | — | — | 3.45 | 3.05 | 3.85 | — |
| — | 40.15 | 45.10 | 42.62 | — | — | 300 | — | — | 4.25 | 3.90 | 4.60 | — |
| — | 36.15 | 41.20 | 38.67 | — | — | 305 | — | — | 5.38 | 4.90 | 5.85 | — |
| — | 32.80 | 36.50 | 34.65 | — | — | 310 | — | — | 6.67 | 6.10 | 7.25 | — |
| — | 28.60 | 34.10 | 31.35 | +0.71 | 47.1% | 315 | 47.1% | -0.30 | 8.07 | 6.75 | 9.40 | — |
| — | 25.55 | 30.85 | 28.20 | — | — | 320 | — | — | 9.25 | 8.30 | 10.20 | — |
| — | 23.00 | 26.00 | 24.50 | — | — | 325 | — | — | 11.22 | 10.05 | 12.40 | — |
| — | 20.00 | 24.45 | 22.23 | +0.57 | 46.4% | 330 | 46.4% | -0.43 | 14.15 | 12.75 | 15.55 | — |
| — | 17.40 | 21.00 | 19.20 | — | — | 335 | 46.3% | -0.48 | 16.12 | 15.20 | 17.05 | — |
| — | 14.80 | 17.60 | 16.20 | +0.48 | 46.2% | 340 | 46.2% | -0.52 | 18.65 | 17.70 | 19.60 | — |
| — | 13.25 | 15.70 | 14.47 | +0.43 | 46.1% | 345 | 46.1% | -0.57 | 20.82 | 18.95 | 22.70 | — |
| — | 11.05 | 13.15 | 12.10 | +0.39 | 46.1% | 350 | 46.1% | -0.61 | 24.95 | 23.20 | 26.70 | — |
| — | 9.75 | 12.20 | 10.97 | +0.35 | 46.1% | 355 | 46.1% | -0.66 | 26.60 | 24.30 | 28.90 | — |
| — | 8.20 | 9.90 | 9.05 | +0.31 | 46.1% | 360 | — | — | 31.15 | 29.70 | 32.60 | — |
| — | 6.00 | 8.85 | 7.42 | +0.27 | 46.1% | 365 | 46.1% | -0.73 | 34.38 | 32.15 | 36.60 | — |
| — | 5.90 | 7.05 | 6.47 | +0.24 | 46.2% | 370 | 46.2% | -0.77 | 37.88 | 35.75 | 40.00 | — |
| — | 4.80 | 5.85 | 5.33 | +0.21 | 46.3% | 375 | 46.3% | -0.80 | 42.10 | 39.35 | 44.85 | — |
| — | 4.00 | 5.05 | 4.53 | +0.18 | 46.4% | 380 | 46.4% | -0.83 | 46.23 | 43.55 | 48.90 | — |
| — | 3.15 | 4.60 | 3.88 | +0.16 | 46.6% | 385 | 46.6% | -0.85 | 50.73 | 47.85 | 53.60 | — |
| — | 2.88 | 3.30 | 3.09 | +0.13 | 46.8% | 390 | 46.8% | -0.88 | 55.00 | 52.30 | 57.70 | — |
| — | 2.30 | 3.75 | 3.02 | +0.12 | 47.0% | 395 | 47.0% | -0.90 | 59.30 | 56.85 | 61.75 | — |
| — | 1.97 | 2.76 | 2.37 | +0.10 | 47.2% | 400 | 47.2% | -0.91 | 64.35 | 61.50 | 67.20 | — |
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.