Spot 334.56
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.55 | 68.50 | 67.03 | +0.95 | 46.4% | 270 | 46.4% | -0.05 | 1.00 | 0.91 | 1.10 | — |
| — | 56.05 | 59.05 | 57.55 | +0.93 | 44.3% | 280 | 44.3% | -0.07 | 1.48 | 1.42 | 1.54 | — |
| — | 46.85 | 49.60 | 48.23 | +0.89 | 42.5% | 290 | 42.5% | -0.11 | 2.35 | 2.20 | 2.49 | — |
| — | 43.00 | 45.35 | 44.17 | +0.87 | 41.7% | 295 | 41.7% | -0.13 | 2.94 | 2.78 | 3.10 | — |
| — | 39.05 | 40.55 | 39.80 | +0.84 | 41.0% | 300 | 41.0% | -0.16 | 3.65 | 3.55 | 3.75 | — |
| — | 34.65 | 36.95 | 35.80 | +0.81 | 40.4% | 305 | 40.4% | -0.19 | 4.47 | 4.20 | 4.75 | — |
| — | 31.05 | 32.30 | 31.68 | +0.77 | 39.8% | 310 | 39.8% | -0.23 | 5.72 | 5.55 | 5.90 | — |
| — | 29.20 | 30.40 | 29.80 | +0.75 | 39.6% | 312.5 | 39.6% | -0.25 | 6.40 | 6.10 | 6.70 | — |
| — | 27.35 | 28.55 | 27.95 | +0.73 | 39.4% | 315 | 39.4% | -0.27 | 7.12 | 6.85 | 7.40 | — |
| — | 25.60 | 26.80 | 26.20 | +0.71 | 39.2% | 317.5 | 39.2% | -0.29 | 7.75 | 7.55 | 7.95 | — |
| — | 24.05 | 24.65 | 24.35 | +0.68 | 39.0% | 320 | 39.0% | -0.32 | 8.60 | 8.35 | 8.85 | — |
| — | 22.45 | 23.05 | 22.75 | +0.66 | 38.8% | 322.5 | 38.8% | -0.34 | 9.57 | 9.25 | 9.90 | — |
| — | 20.90 | 21.50 | 21.20 | +0.64 | 38.6% | 325 | 38.6% | -0.37 | 10.35 | 9.95 | 10.75 | — |
| — | 19.40 | 19.90 | 19.65 | +0.61 | 38.5% | 327.5 | — | — | 11.12 | 10.60 | 11.65 | — |
| — | 18.00 | 18.45 | 18.23 | — | — | 330 | — | — | 12.30 | 12.05 | 12.55 | — |
| — | 16.65 | 17.10 | 16.88 | — | — | 332.5 | — | — | 13.53 | 13.30 | 13.75 | — |
| — | 15.35 | 15.80 | 15.57 | — | — | 335 | — | — | 14.68 | 14.45 | 14.90 | — |
| — | 14.15 | 14.55 | 14.35 | — | — | 337.5 | — | — | 15.78 | 15.30 | 16.25 | — |
| — | 13.00 | 13.35 | 13.18 | — | — | 340 | — | — | 17.32 | 17.15 | 17.50 | — |
| — | 11.90 | 12.30 | 12.10 | — | — | 342.5 | — | — | 18.60 | 18.25 | 18.95 | — |
| — | 10.90 | 11.25 | 11.07 | — | — | 345 | 37.7% | -0.58 | 20.12 | 19.70 | 20.55 | — |
| — | 9.90 | 10.30 | 10.10 | +0.40 | 37.7% | 347.5 | 37.7% | -0.61 | 21.60 | 21.15 | 22.05 | — |
| — | 9.10 | 9.35 | 9.22 | +0.38 | 37.6% | 350 | 37.6% | -0.63 | 23.12 | 22.60 | 23.65 | — |
| — | 8.20 | 8.55 | 8.38 | — | — | 352.5 | 37.6% | -0.65 | 25.02 | 24.35 | 25.70 | — |
| — | 7.50 | 7.75 | 7.62 | — | — | 355 | — | — | 26.65 | 26.15 | 27.15 | — |
| — | 6.80 | 7.05 | 6.92 | — | — | 357.5 | — | — | 28.52 | 27.90 | 29.15 | — |
| — | 6.15 | 6.35 | 6.25 | +0.28 | 37.5% | 360 | 37.5% | -0.73 | 30.48 | 29.65 | 31.30 | — |
| — | 4.95 | 5.20 | 5.08 | +0.24 | 37.5% | 365 | 37.5% | -0.77 | 34.27 | 33.60 | 34.95 | — |
| — | 4.10 | 4.25 | 4.17 | +0.21 | 37.5% | 370 | 37.5% | -0.80 | 38.15 | 37.00 | 39.30 | — |
| — | 3.25 | 3.45 | 3.35 | +0.17 | 37.6% | 375 | 37.6% | -0.84 | 42.15 | 41.10 | 43.20 | — |
| — | 2.64 | 2.82 | 2.73 | +0.15 | 37.8% | 380 | 37.8% | -0.87 | 46.60 | 45.75 | 47.45 | — |
| — | 2.10 | 2.27 | 2.19 | +0.12 | 38.0% | 385 | 38.0% | -0.89 | 51.00 | 49.80 | 52.20 | — |
| — | 1.73 | 1.86 | 1.79 | +0.10 | 38.2% | 390 | 38.2% | -0.91 | 55.73 | 54.60 | 56.85 | — |
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.