Spot 336.79
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.20 | 69.25 | 67.72 | +0.99 | 36.7% | 270 | 36.7% | -0.01 | 0.23 | 0.06 | 0.40 | — |
| — | 61.30 | 64.30 | 62.80 | +0.98 | 35.4% | 275 | 35.4% | -0.02 | 0.29 | 0.14 | 0.44 | — |
| — | 56.80 | 59.25 | 58.02 | +0.98 | 34.3% | 280 | 34.3% | -0.02 | 0.35 | 0.27 | 0.44 | — |
| — | 51.90 | 54.60 | 53.25 | +0.97 | 33.3% | 285 | 33.3% | -0.03 | 0.42 | 0.32 | 0.53 | — |
| — | 47.10 | 49.95 | 48.52 | +0.96 | 32.4% | 290 | 32.4% | -0.04 | 0.62 | 0.57 | 0.68 | — |
| — | 42.35 | 44.85 | 43.60 | +0.94 | 31.6% | 295 | 31.6% | -0.06 | 0.86 | 0.76 | 0.97 | — |
| — | 37.25 | 40.30 | 38.77 | +0.92 | 30.9% | 300 | 30.9% | -0.08 | 1.20 | 1.10 | 1.30 | — |
| — | 33.00 | 35.75 | 34.38 | +0.89 | 30.2% | 305 | 30.2% | -0.11 | 1.61 | 1.46 | 1.77 | — |
| — | 28.50 | 31.20 | 29.85 | +0.86 | 29.5% | 310 | 29.5% | -0.15 | 2.15 | 2.08 | 2.23 | — |
| — | 24.35 | 26.95 | 25.65 | +0.81 | 29.0% | 315 | 29.0% | -0.19 | 2.94 | 2.73 | 3.15 | — |
| — | 20.35 | 23.00 | 21.68 | +0.76 | 28.4% | 320 | 28.4% | -0.24 | 4.03 | 3.90 | 4.15 | — |
| — | 17.15 | 18.70 | 17.93 | +0.70 | 27.9% | 325 | 27.9% | -0.30 | 5.35 | 5.15 | 5.55 | — |
| — | 14.35 | 15.20 | 14.78 | +0.63 | 27.5% | 330 | 27.5% | -0.37 | 7.03 | 6.80 | 7.25 | — |
| — | 11.60 | 12.40 | 12.00 | +0.56 | 27.1% | 335 | 27.1% | -0.44 | 9.03 | 8.75 | 9.30 | — |
| — | 9.00 | 9.50 | 9.25 | +0.48 | 26.7% | 340 | 26.7% | -0.52 | 11.40 | 11.10 | 11.70 | — |
| — | 6.60 | 7.25 | 6.92 | +0.41 | 26.4% | 345 | 26.4% | -0.60 | 14.18 | 13.50 | 14.85 | — |
| — | 5.05 | 5.45 | 5.25 | +0.33 | 26.2% | 350 | 26.2% | -0.68 | 17.57 | 16.60 | 18.55 | — |
| — | 3.55 | 4.00 | 3.77 | +0.27 | 26.0% | 355 | 26.0% | -0.75 | 21.18 | 19.80 | 22.55 | — |
| — | 2.54 | 2.86 | 2.70 | +0.21 | 25.8% | 360 | 25.8% | -0.81 | 25.12 | 23.95 | 26.30 | — |
| — | 1.77 | 2.01 | 1.89 | +0.16 | 25.7% | 365 | 25.7% | -0.86 | 29.25 | 27.85 | 30.65 | — |
| — | 1.08 | 1.41 | 1.25 | +0.11 | 25.6% | 370 | 25.6% | -0.91 | 33.77 | 32.40 | 35.15 | — |
| — | 0.79 | 0.94 | 0.86 | +0.08 | 25.5% | 375 | 25.5% | -0.95 | 38.60 | 37.00 | 40.20 | — |
| — | 0.51 | 0.67 | 0.59 | +0.06 | 25.5% | 380 | 25.5% | -0.98 | 43.42 | 41.80 | 45.05 | — |
| — | 0.25 | 0.51 | 0.38 | +0.04 | 25.5% | 385 | 25.5% | -1.00 | 48.45 | 46.85 | 50.05 | — |
| — | 0.17 | 0.32 | 0.24 | +0.03 | 25.5% | 390 | 25.5% | -1.00 | 53.42 | 51.80 | 55.05 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 25.5% | 395 | 25.5% | -1.00 | 58.45 | 56.85 | 60.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 25.6% | 400 | 25.6% | -1.00 | 63.55 | 62.05 | 65.05 | — |
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.