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 | |
| — | 107.00 | 112.25 | 109.62 | +0.88 | 55.3% | 240 | 55.3% | -0.12 | 7.78 | 5.95 | 9.60 | — |
| — | 98.70 | 104.35 | 101.53 | +0.85 | 54.9% | 250 | 54.9% | -0.15 | 9.80 | 9.00 | 10.60 | — |
| — | 91.30 | 96.80 | 94.05 | +0.83 | 54.5% | 260 | 54.5% | -0.17 | 12.03 | 11.30 | 12.75 | — |
| — | 84.40 | 89.80 | 87.10 | +0.80 | 54.1% | 270 | 54.1% | -0.20 | 15.12 | 13.50 | 16.75 | — |
| — | 77.95 | 82.70 | 80.33 | +0.77 | 53.9% | 280 | 53.9% | -0.23 | 18.45 | 17.65 | 19.25 | — |
| — | 71.20 | 75.35 | 73.28 | +0.74 | 53.6% | 290 | 53.6% | -0.27 | 21.48 | 20.95 | 22.00 | — |
| — | 65.25 | 69.70 | 67.47 | +0.70 | 53.5% | 300 | 53.5% | -0.30 | 25.25 | 24.05 | 26.45 | — |
| — | 59.45 | 64.25 | 61.85 | +0.67 | 53.3% | 310 | 53.3% | -0.33 | 29.45 | 27.65 | 31.25 | — |
| — | 54.10 | 59.40 | 56.75 | +0.64 | 53.2% | 320 | 53.2% | -0.37 | 33.73 | 31.85 | 35.60 | — |
| — | 49.35 | 54.20 | 51.77 | +0.60 | 53.2% | 330 | 53.2% | -0.41 | 38.55 | 36.35 | 40.75 | — |
| — | 45.00 | 49.40 | 47.20 | +0.57 | 53.1% | 340 | 53.1% | -0.44 | 43.08 | 41.20 | 44.95 | — |
| — | 39.90 | 44.85 | 42.38 | +0.53 | 53.1% | 350 | 53.1% | -0.48 | 49.80 | 47.50 | 52.10 | — |
| — | 35.90 | 40.25 | 38.08 | +0.50 | 53.1% | 360 | 53.1% | -0.51 | 55.17 | 52.50 | 57.85 | — |
| — | 33.05 | 36.65 | 34.85 | +0.47 | 53.1% | 370 | 53.1% | -0.55 | 61.40 | 58.70 | 64.10 | — |
| — | 29.45 | 34.05 | 31.75 | +0.43 | 53.2% | 380 | 53.2% | -0.58 | 69.33 | 68.40 | 70.25 | — |
| — | 26.15 | 31.50 | 28.82 | +0.40 | 53.2% | 390 | 53.2% | -0.61 | 74.78 | 72.50 | 77.05 | — |
| — | 23.65 | 26.90 | 25.27 | +0.37 | 53.3% | 400 | 53.3% | -0.64 | 83.70 | 83.00 | 84.40 | — |
| — | 21.50 | 25.25 | 23.38 | +0.35 | 53.3% | 410 | 53.3% | -0.67 | 90.00 | 87.70 | 92.30 | — |
| — | 18.55 | 21.95 | 20.25 | +0.32 | 53.4% | 420 | 53.4% | -0.70 | 97.78 | 94.65 | 100.90 | — |
| — | 16.55 | 21.20 | 18.88 | +0.30 | 53.5% | 430 | — | — | 105.42 | 103.10 | 107.75 | — |
| — | 14.75 | 18.30 | 16.52 | +0.27 | 53.6% | 440 | 53.6% | -0.75 | 113.40 | 110.50 | 116.30 | — |
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.