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 | |
| — | 101.25 | 106.85 | 104.05 | +0.91 | 59.8% | 240 | 59.8% | -0.09 | 4.28 | 3.85 | 4.70 | — |
| — | 93.00 | 98.35 | 95.67 | +0.89 | 59.1% | 250 | 59.1% | -0.12 | 5.60 | 5.15 | 6.05 | — |
| — | 84.20 | 90.15 | 87.17 | +0.86 | 58.4% | 260 | 58.4% | -0.14 | 7.30 | 6.85 | 7.75 | — |
| — | 76.55 | 82.35 | 79.45 | +0.83 | 57.9% | 270 | 57.9% | -0.17 | 9.53 | 9.10 | 9.95 | — |
| — | 69.55 | 74.90 | 72.22 | +0.79 | 57.4% | 280 | 57.4% | -0.21 | 12.32 | 11.60 | 13.05 | — |
| — | 62.60 | 67.95 | 65.28 | +0.76 | 57.0% | 290 | 57.0% | -0.25 | 14.93 | 14.40 | 15.45 | — |
| — | 56.35 | 60.35 | 58.35 | +0.72 | 56.7% | 300 | 56.7% | -0.29 | 18.35 | 17.70 | 19.00 | — |
| — | 49.70 | 53.85 | 51.77 | +0.67 | 56.4% | 310 | 56.4% | -0.33 | 22.25 | 21.45 | 23.05 | — |
| — | 44.65 | 48.30 | 46.48 | +0.63 | 56.2% | 320 | 56.2% | -0.37 | 26.98 | 25.60 | 28.35 | — |
| — | 39.85 | 42.45 | 41.15 | +0.59 | 56.1% | 330 | 56.1% | -0.42 | 31.30 | 30.25 | 32.35 | — |
| — | 35.15 | 37.60 | 36.38 | +0.54 | 56.0% | 340 | 56.0% | -0.46 | 36.80 | 35.30 | 38.30 | — |
| — | 30.35 | 33.35 | 31.85 | +0.50 | 55.9% | 350 | 55.9% | -0.51 | 41.62 | 39.95 | 43.30 | — |
| — | 26.75 | 29.60 | 28.18 | +0.46 | 55.9% | 360 | 55.9% | -0.55 | 48.15 | 46.65 | 49.65 | — |
| — | 23.45 | 26.10 | 24.77 | +0.42 | 55.9% | 370 | 55.9% | -0.59 | 54.60 | 53.10 | 56.10 | — |
| — | 20.50 | 22.70 | 21.60 | +0.38 | 56.0% | 380 | 56.0% | -0.63 | 61.02 | 59.10 | 62.95 | — |
| — | 18.05 | 20.05 | 19.05 | +0.34 | 56.0% | 390 | 56.0% | -0.67 | 68.90 | 66.95 | 70.85 | — |
| — | 15.45 | 17.00 | 16.23 | +0.31 | 56.1% | 400 | 56.1% | -0.70 | 75.92 | 73.30 | 78.55 | — |
| — | 13.50 | 15.00 | 14.25 | +0.28 | 56.2% | 410 | 56.2% | -0.73 | 83.50 | 80.90 | 86.10 | — |
| — | 10.55 | 13.25 | 11.90 | +0.25 | 56.4% | 420 | 56.4% | -0.76 | 92.22 | 90.25 | 94.20 | — |
| — | 10.25 | 11.55 | 10.90 | +0.23 | 56.5% | 430 | 56.5% | -0.79 | 99.75 | 97.20 | 102.30 | — |
| — | 7.35 | 12.60 | 9.97 | +0.20 | 56.7% | 440 | 56.7% | -0.82 | 109.20 | 106.60 | 111.80 | — |
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.