Spot 334.98
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.25 | 67.30 | 65.28 | +1.00 | 36.4% | 270 | — | — | — | — | 0.73 | — |
| — | 58.30 | 62.35 | 60.33 | — | — | 275 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 53.25 | 57.40 | 55.33 | — | — | 280 | — | — | 0.52 | 0.21 | 0.82 | — |
| — | 49.10 | 51.55 | 50.33 | — | — | 285 | 33.5% | -0.05 | 0.72 | 0.42 | 1.03 | — |
| — | 44.25 | 47.10 | 45.67 | — | — | 290 | — | — | 0.88 | 0.63 | 1.12 | — |
| — | 39.50 | 42.35 | 40.92 | — | — | 295 | 31.8% | -0.08 | 1.22 | 0.99 | 1.44 | — |
| — | 35.15 | 37.30 | 36.23 | — | — | 300 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 30.40 | 33.15 | 31.77 | +0.88 | 30.2% | 305 | 30.2% | -0.14 | 2.21 | 1.82 | 2.61 | — |
| — | 26.80 | 28.50 | 27.65 | +0.83 | 29.5% | 310 | 29.5% | -0.18 | 2.96 | 2.51 | 3.40 | — |
| — | 21.90 | 24.75 | 23.32 | +0.78 | 28.9% | 315 | 28.9% | -0.23 | 3.65 | 3.25 | 4.05 | — |
| — | 18.95 | 20.40 | 19.68 | +0.72 | 28.3% | 320 | 28.3% | -0.28 | 4.88 | 4.65 | 5.10 | — |
| — | 14.80 | 17.10 | 15.95 | +0.65 | 27.7% | 325 | 27.7% | -0.35 | 6.58 | 6.15 | 7.00 | — |
| — | 11.70 | 13.60 | 12.65 | +0.58 | 27.3% | 330 | 27.3% | -0.42 | 8.28 | 7.40 | 9.15 | — |
| — | 9.20 | 11.15 | 10.18 | +0.51 | 26.9% | 335 | 26.9% | -0.50 | 10.30 | 9.55 | 11.05 | — |
| — | 7.20 | 8.25 | 7.72 | +0.43 | 26.5% | 340 | 26.5% | -0.57 | 13.47 | 12.70 | 14.25 | — |
| — | 5.35 | 6.40 | 5.88 | +0.36 | 26.3% | 345 | 26.3% | -0.65 | 16.15 | 15.55 | 16.75 | — |
| — | 4.00 | 5.30 | 4.65 | +0.29 | 26.0% | 350 | 26.0% | -0.72 | 20.35 | 19.50 | 21.20 | — |
| — | 3.15 | 3.40 | 3.27 | +0.22 | 25.8% | 355 | 25.8% | -0.79 | 23.80 | 22.10 | 25.50 | — |
| — | 2.10 | 2.49 | 2.29 | +0.17 | 25.6% | 360 | 25.6% | -0.85 | 27.65 | 26.90 | 28.40 | — |
| — | 1.04 | 2.17 | 1.60 | +0.13 | 25.4% | 365 | 25.4% | -0.89 | 32.40 | 31.20 | 33.60 | — |
| — | 0.90 | 1.30 | 1.10 | +0.09 | 25.2% | 370 | 25.2% | -0.93 | 36.95 | 36.20 | 37.70 | — |
| — | 0.64 | 0.82 | 0.73 | +0.06 | 25.1% | 375 | 25.1% | -0.96 | 41.62 | 40.30 | 42.95 | — |
| — | 0.30 | 0.50 | 0.40 | +0.04 | 25.0% | 380 | 25.0% | -0.98 | 46.60 | 45.40 | 47.80 | — |
| — | 0.17 | 0.37 | 0.27 | +0.03 | 24.9% | 385 | 24.9% | -0.99 | 51.33 | 49.30 | 53.35 | — |
| — | 0.07 | 0.75 | 0.41 | +0.02 | 24.9% | 390 | 24.9% | -0.99 | 56.33 | 54.25 | 58.40 | — |
| — | — | 0.61 | — | +0.01 | 24.9% | 395 | 24.9% | -1.00 | 61.25 | 59.25 | 63.25 | — |
| — | 0.04 | 0.74 | 0.39 | +0.01 | 25.1% | 400 | 25.1% | -1.00 | 66.30 | 64.30 | 68.30 | — |
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.