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 | |
| — | 107.20 | 109.85 | 108.53 | +0.96 | 49.1% | 230 | 49.1% | -0.04 | 1.50 | 1.28 | 1.73 | — |
| — | 97.95 | 100.45 | 99.20 | +0.94 | 47.3% | 240 | 47.3% | -0.06 | 2.02 | 1.79 | 2.24 | — |
| — | 88.30 | 90.65 | 89.47 | +0.93 | 45.7% | 250 | 45.7% | -0.07 | 2.58 | 2.39 | 2.78 | — |
| — | 79.65 | 82.30 | 80.97 | +0.91 | 44.5% | 260 | 44.5% | -0.10 | 3.85 | 3.40 | 4.30 | — |
| — | 70.65 | 73.70 | 72.17 | +0.88 | 43.5% | 270 | 43.5% | -0.12 | 4.95 | 4.60 | 5.30 | — |
| — | 62.85 | 65.50 | 64.17 | +0.84 | 42.7% | 280 | 42.7% | -0.16 | 6.60 | 6.30 | 6.90 | — |
| — | 55.10 | 57.75 | 56.42 | +0.80 | 42.2% | 290 | 42.2% | -0.20 | 8.78 | 8.45 | 9.10 | — |
| — | 48.15 | 49.60 | 48.88 | +0.75 | 41.8% | 300 | 41.8% | -0.25 | 11.47 | 11.15 | 11.80 | — |
| — | 41.55 | 42.95 | 42.25 | +0.70 | 41.5% | 310 | 41.5% | -0.30 | 15.03 | 14.60 | 15.45 | — |
| — | 35.00 | 36.80 | 35.90 | +0.64 | 41.3% | 320 | 41.3% | -0.36 | 18.65 | 18.40 | 18.90 | — |
| 3,175 | 30.15 | 31.25 | 30.70 | +0.59 | 41.1% | 330 | 41.1% | -0.42 | 22.93 | 22.05 | 23.80 | — |
| — | 25.40 | 26.00 | 25.70 | +0.53 | 40.9% | 340 | 40.9% | -0.48 | 28.20 | 27.60 | 28.80 | — |
| — | 21.10 | 21.80 | 21.45 | +0.47 | 40.8% | 350 | 40.8% | -0.54 | 33.80 | 32.80 | 34.80 | — |
| — | 17.45 | 18.45 | 17.95 | +0.41 | 40.7% | 360 | 40.7% | -0.60 | 40.17 | 39.05 | 41.30 | — |
| — | 14.30 | 14.95 | 14.62 | +0.36 | 40.6% | 370 | 40.6% | -0.65 | 46.75 | 45.80 | 47.70 | — |
| — | 11.75 | 12.45 | 12.10 | +0.31 | 40.6% | 380 | — | — | 54.30 | 53.35 | 55.25 | — |
| — | 9.15 | 10.20 | 9.68 | — | — | 390 | 40.6% | -0.75 | 62.23 | 61.15 | 63.30 | — |
| — | 7.85 | 8.15 | 8.00 | +0.23 | 40.6% | 400 | 40.6% | -0.79 | 70.00 | 68.80 | 71.20 | — |
| — | 6.15 | 7.00 | 6.58 | +0.19 | 40.7% | 410 | — | — | 78.92 | 77.95 | 79.90 | — |
| — | 5.05 | 5.70 | 5.38 | +0.16 | 40.9% | 420 | 40.9% | -0.86 | 87.55 | 86.35 | 88.75 | — |
| — | 4.20 | 4.95 | 4.58 | — | — | 430 | — | — | 96.65 | 95.35 | 97.95 | — |
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.