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 | |
| — | 70.20 | 72.05 | 71.12 | +0.94 | 30.8% | 270 | 30.8% | -0.06 | 1.52 | 1.42 | 1.62 | — |
| — | 61.00 | 62.80 | 61.90 | +0.91 | 29.6% | 280 | 29.6% | -0.09 | 2.29 | 2.17 | 2.40 | — |
| — | 52.90 | 54.00 | 53.45 | +0.88 | 28.6% | 290 | 28.6% | -0.13 | 3.30 | 3.20 | 3.40 | — |
| — | 43.95 | 45.40 | 44.67 | +0.83 | 27.6% | 300 | 27.6% | -0.17 | 4.70 | 4.60 | 4.80 | — |
| — | 39.60 | 41.35 | 40.48 | +0.80 | 27.2% | 305 | 27.2% | -0.20 | 5.60 | 5.45 | 5.75 | — |
| — | 35.70 | 37.95 | 36.83 | +0.77 | 26.7% | 310 | 26.7% | -0.23 | 6.70 | 6.55 | 6.85 | — |
| — | 32.15 | 33.85 | 33.00 | +0.74 | 26.3% | 315 | 26.3% | -0.27 | 7.88 | 7.70 | 8.05 | — |
| — | 28.40 | 30.20 | 29.30 | +0.70 | 26.0% | 320 | 26.0% | -0.31 | 9.32 | 9.15 | 9.50 | — |
| — | 26.00 | 26.60 | 26.30 | +0.66 | 25.6% | 325 | 25.6% | -0.35 | 10.93 | 10.70 | 11.15 | — |
| — | 22.30 | 23.50 | 22.90 | +0.62 | 25.3% | 330 | 25.3% | -0.39 | 12.82 | 12.60 | 13.05 | — |
| — | 19.80 | 20.35 | 20.07 | +0.58 | 25.0% | 335 | 25.0% | -0.44 | 14.93 | 14.70 | 15.15 | — |
| — | 17.25 | 17.80 | 17.52 | +0.53 | 24.7% | 340 | 24.7% | -0.48 | 17.27 | 17.05 | 17.50 | — |
| — | 14.95 | 15.15 | 15.05 | +0.48 | 24.4% | 345 | 24.4% | -0.53 | 19.90 | 19.65 | 20.15 | — |
| — | 12.75 | 12.95 | 12.85 | +0.44 | 24.2% | 350 | 24.2% | -0.58 | 22.88 | 22.40 | 23.35 | — |
| — | 10.85 | 11.20 | 11.03 | +0.39 | 24.0% | 355 | 24.0% | -0.63 | 25.82 | 25.20 | 26.45 | — |
| — | 9.05 | 9.40 | 9.22 | +0.35 | 23.8% | 360 | 23.8% | -0.68 | 29.45 | 28.60 | 30.30 | — |
| — | 7.55 | 7.85 | 7.70 | +0.31 | 23.6% | 365 | 23.6% | -0.72 | 33.08 | 32.30 | 33.85 | — |
| — | 6.25 | 6.60 | 6.42 | +0.27 | 23.5% | 370 | 23.5% | -0.77 | 36.92 | 36.05 | 37.80 | — |
| — | 4.15 | 4.45 | 4.30 | +0.20 | 23.2% | 380 | 23.2% | -0.85 | 45.00 | 43.95 | 46.05 | — |
| — | 2.74 | 3.00 | 2.87 | +0.14 | 23.1% | 390 | 23.1% | -0.92 | 54.08 | 53.10 | 55.05 | — |
| — | 1.77 | 1.90 | 1.83 | +0.10 | 23.0% | 400 | 23.0% | -0.98 | 63.60 | 62.15 | 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.