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 | |
| — | 110.95 | 113.95 | 112.45 | +0.93 | 46.4% | 230 | 46.4% | -0.07 | 3.40 | 3.00 | 3.80 | — |
| — | 102.55 | 105.20 | 103.88 | +0.91 | 45.6% | 240 | 45.6% | -0.09 | 4.65 | 4.40 | 4.90 | — |
| — | 93.90 | 96.65 | 95.28 | +0.89 | 45.0% | 250 | 45.0% | -0.11 | 5.90 | 5.65 | 6.15 | — |
| — | 85.75 | 88.50 | 87.12 | +0.86 | 44.4% | 260 | 44.4% | -0.14 | 7.28 | 6.65 | 7.90 | — |
| — | 77.95 | 80.70 | 79.33 | — | — | 270 | 43.9% | -0.17 | 9.65 | 9.15 | 10.15 | — |
| — | 70.45 | 73.00 | 71.72 | +0.80 | 43.5% | 280 | 43.5% | -0.20 | 11.78 | 11.25 | 12.30 | — |
| — | 63.45 | 66.00 | 64.72 | +0.76 | 43.1% | 290 | 43.1% | -0.24 | 14.60 | 14.05 | 15.15 | — |
| — | 57.00 | 59.35 | 58.17 | +0.73 | 42.8% | 300 | 42.8% | -0.28 | 18.05 | 17.25 | 18.85 | — |
| — | 51.15 | 53.30 | 52.23 | +0.69 | 42.5% | 310 | 42.5% | -0.32 | 21.73 | 20.85 | 22.60 | — |
| — | 45.15 | 47.65 | 46.40 | +0.64 | 42.3% | 320 | 42.3% | -0.36 | 25.77 | 24.95 | 26.60 | — |
| — | 40.20 | 41.55 | 40.88 | +0.60 | 42.1% | 330 | 42.1% | -0.41 | 30.70 | 29.45 | 31.95 | — |
| — | 35.75 | 37.95 | 36.85 | +0.56 | 42.0% | 340 | 42.0% | -0.45 | 35.92 | 35.05 | 36.80 | — |
| — | 31.50 | 32.55 | 32.02 | +0.51 | 41.9% | 350 | 41.9% | -0.50 | 41.42 | 40.80 | 42.05 | — |
| — | 27.30 | 29.30 | 28.30 | +0.47 | 41.9% | 360 | 41.9% | -0.54 | 47.42 | 46.25 | 48.60 | — |
| — | 23.80 | 25.35 | 24.57 | +0.43 | 41.8% | 370 | 41.8% | -0.59 | 53.92 | 52.75 | 55.10 | — |
| — | 21.05 | 22.80 | 21.93 | +0.39 | 41.9% | 380 | 41.9% | -0.63 | 61.00 | 59.75 | 62.25 | — |
| — | 18.30 | 19.40 | 18.85 | +0.36 | 41.9% | 390 | 41.9% | -0.67 | 68.08 | 66.95 | 69.20 | — |
| — | 16.30 | 17.05 | 16.68 | +0.32 | 42.0% | 400 | 42.0% | -0.70 | 76.17 | 74.70 | 77.65 | — |
| — | 13.60 | 15.55 | 14.57 | +0.29 | 42.0% | 410 | — | — | 84.33 | 83.45 | 85.20 | — |
| — | 12.20 | 13.55 | 12.88 | — | — | 420 | — | — | 92.28 | 90.70 | 93.85 | — |
| — | 10.35 | 12.15 | 11.25 | +0.23 | 42.3% | 430 | 42.3% | -0.80 | 100.60 | 99.30 | 101.90 | — |
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.