Spot 334.59
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.80 | 68.00 | 65.90 | +0.99 | 33.7% | 270 | 33.7% | -0.01 | — | — | 2.22 | — |
| — | 58.75 | 63.00 | 60.88 | +0.98 | 32.7% | 275 | 32.7% | -0.02 | — | — | 2.26 | — |
| — | 54.05 | 58.10 | 56.08 | +0.98 | 31.7% | 280 | 31.7% | -0.02 | — | — | 2.32 | — |
| — | 49.15 | 53.10 | 51.12 | +0.97 | 30.6% | 285 | 30.6% | -0.03 | — | — | 0.68 | — |
| — | 44.30 | 48.25 | 46.27 | +0.96 | 29.6% | 290 | 29.6% | -0.04 | 0.42 | 0.11 | 0.73 | — |
| — | 39.50 | 43.40 | 41.45 | +0.94 | 28.7% | 295 | 28.7% | -0.06 | 0.58 | 0.28 | 0.89 | — |
| — | 35.35 | 38.60 | 36.98 | +0.92 | 27.8% | 300 | 27.8% | -0.08 | 0.89 | 0.54 | 1.23 | — |
| — | 30.55 | 34.35 | 32.45 | +0.89 | 26.9% | 305 | 26.9% | -0.11 | 1.29 | 0.94 | 1.65 | — |
| — | 26.20 | 29.45 | 27.82 | +0.86 | 26.1% | 310 | 26.1% | -0.14 | 1.72 | 1.03 | 2.41 | — |
| — | 21.95 | 25.55 | 23.75 | +0.81 | 25.5% | 315 | 25.5% | -0.19 | 2.48 | 2.06 | 2.90 | — |
| — | 18.00 | 20.70 | 19.35 | +0.76 | 24.9% | 320 | 24.9% | -0.24 | 3.41 | 2.72 | 4.10 | — |
| — | 14.25 | 17.35 | 15.80 | +0.69 | 24.3% | 325 | 24.3% | -0.31 | 5.12 | 3.60 | 6.65 | — |
| — | 11.65 | 14.00 | 12.82 | +0.62 | 23.9% | 330 | 23.9% | -0.39 | 7.65 | 6.30 | 9.00 | — |
| — | 9.50 | 11.85 | 10.68 | +0.53 | 23.6% | 335 | 23.6% | -0.48 | 8.93 | 8.00 | 9.85 | — |
| — | 7.15 | 8.50 | 7.83 | +0.44 | 23.4% | 340 | 23.4% | -0.57 | 11.25 | 9.85 | 12.65 | — |
| — | 3.80 | 6.95 | 5.38 | +0.36 | 23.3% | 345 | 23.3% | -0.65 | 14.35 | 12.80 | 15.90 | — |
| — | 3.35 | 5.90 | 4.62 | +0.29 | 23.2% | 350 | 23.2% | -0.73 | 18.40 | 17.10 | 19.70 | — |
| — | 1.93 | 3.15 | 2.54 | +0.22 | 23.3% | 355 | 23.3% | -0.80 | 22.00 | 20.50 | 23.50 | — |
| — | 1.60 | 2.11 | 1.85 | +0.17 | 23.5% | 360 | 23.5% | -0.85 | 26.43 | 24.75 | 28.10 | — |
| — | 0.79 | 1.63 | 1.21 | +0.13 | 23.8% | 365 | 23.8% | -0.90 | 30.85 | 28.95 | 32.75 | — |
| — | 0.48 | 1.19 | 0.83 | +0.09 | 24.2% | 370 | 24.2% | -0.94 | 35.80 | 33.95 | 37.65 | — |
| — | 0.15 | 2.55 | 1.35 | +0.07 | 24.6% | 375 | 24.6% | -0.96 | 40.62 | 38.75 | 42.50 | — |
| — | — | 2.42 | — | +0.05 | 25.1% | 380 | 25.1% | -0.98 | 45.45 | 43.40 | 47.50 | — |
| — | — | 2.31 | — | +0.04 | 25.7% | 385 | 25.7% | -1.00 | 50.42 | 48.35 | 52.50 | — |
| — | — | 2.25 | — | +0.03 | 26.2% | 390 | 26.2% | -1.00 | 55.42 | 53.35 | 57.50 | — |
| — | — | 2.21 | — | +0.02 | 26.8% | 395 | 26.8% | -1.00 | 60.42 | 58.35 | 62.50 | — |
| — | — | 1.00 | — | +0.02 | 27.5% | 400 | 27.5% | -1.00 | 65.42 | 63.35 | 67.50 | — |
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.