Spot 335.66
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.75 | 32.00 | 30.88 | — | — | 305 | — | — | — | — | 0.08 | — |
| — | 27.20 | 30.05 | 28.62 | — | — | 307.5 | — | — | — | — | 0.35 | — |
| — | 24.75 | 27.05 | 25.90 | — | — | 310 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 22.55 | 25.00 | 23.77 | — | — | 312.5 | — | — | 0.14 | 0.02 | 0.26 | — |
| — | 20.30 | 22.70 | 21.50 | — | — | 315 | — | — | 0.21 | 0.18 | 0.25 | — |
| — | 17.70 | 20.40 | 19.05 | — | — | 317.5 | — | — | 0.28 | 0.01 | 0.56 | — |
| — | 15.60 | 17.80 | 16.70 | — | — | 320 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 13.30 | 15.55 | 14.43 | — | — | 322.5 | — | — | 0.61 | 0.29 | 0.94 | — |
| — | 11.10 | 13.35 | 12.22 | — | — | 325 | — | — | 0.94 | 0.61 | 1.27 | — |
| — | 9.10 | 11.05 | 10.07 | — | — | 327.5 | — | — | 1.49 | 1.20 | 1.78 | — |
| — | 7.15 | 9.35 | 8.25 | — | — | 330 | — | — | 2.12 | 1.77 | 2.46 | — |
| — | 5.20 | 7.65 | 6.42 | — | — | 332.5 | — | — | 2.69 | 2.08 | 3.30 | — |
| — | 4.20 | 6.00 | 5.10 | — | — | 335 | — | — | 3.92 | 3.55 | 4.30 | — |
| — | 3.25 | 4.80 | 4.03 | — | — | 337.5 | — | — | 5.55 | 4.70 | 6.40 | — |
| — | 2.36 | 3.35 | 2.85 | — | — | 340 | — | — | 7.15 | 6.50 | 7.80 | — |
| — | 1.59 | 2.35 | 1.97 | — | — | 342.5 | — | — | 8.57 | 7.55 | 9.60 | — |
| — | 1.08 | 1.66 | 1.37 | — | — | 345 | — | — | 10.28 | 9.00 | 11.55 | — |
| — | 0.83 | 1.10 | 0.96 | — | — | 347.5 | — | — | 12.35 | 11.10 | 13.60 | — |
| — | 0.43 | 0.81 | 0.62 | — | — | 350 | — | — | 14.45 | 13.30 | 15.60 | — |
| — | 0.18 | 0.60 | 0.39 | — | — | 352.5 | — | — | 16.70 | 15.40 | 18.00 | — |
| — | 0.20 | 0.34 | 0.27 | — | — | 355 | — | — | 19.23 | 18.00 | 20.45 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 357.5 | — | — | 21.75 | 20.25 | 23.25 | — |
| — | 0.08 | 0.15 | 0.12 | — | — | 360 | — | — | 24.12 | 22.75 | 25.50 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 362.5 | — | — | 26.73 | 24.75 | 28.70 | — |
| — | — | 0.21 | — | — | — | 365 | — | — | 29.35 | 27.50 | 31.20 | — |
| — | — | 0.15 | — | +0.00 | 33.6% | 367.5 | 33.6% | -1.00 | 31.57 | 30.20 | 32.95 | — |
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.