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 | |
| — | 69.90 | 72.80 | 71.35 | +0.91 | 28.0% | 270 | 28.0% | -0.09 | 2.75 | 2.56 | 2.95 | — |
| — | 61.45 | 63.90 | 62.67 | +0.88 | 27.1% | 280 | 27.1% | -0.12 | 3.77 | 3.45 | 4.10 | — |
| — | 53.00 | 55.20 | 54.10 | +0.84 | 26.3% | 290 | 26.3% | -0.16 | 5.28 | 4.90 | 5.65 | — |
| — | 45.50 | 47.35 | 46.42 | +0.80 | 25.5% | 300 | 25.5% | -0.21 | 6.97 | 6.70 | 7.25 | — |
| — | 41.20 | 43.60 | 42.40 | +0.77 | 25.2% | 305 | 25.2% | -0.24 | 8.20 | 7.75 | 8.65 | — |
| — | 37.90 | 40.15 | 39.02 | +0.74 | 24.9% | 310 | 24.9% | -0.27 | 9.47 | 9.05 | 9.90 | — |
| — | 34.00 | 36.55 | 35.27 | +0.71 | 24.6% | 315 | 24.6% | -0.30 | 11.10 | 10.60 | 11.60 | — |
| — | 31.10 | 33.15 | 32.12 | +0.67 | 24.3% | 320 | 24.3% | -0.34 | 12.62 | 12.05 | 13.20 | — |
| — | 27.85 | 29.95 | 28.90 | +0.64 | 24.1% | 325 | 24.1% | -0.37 | 14.45 | 13.75 | 15.15 | — |
| — | 25.10 | 26.95 | 26.02 | +0.61 | 23.9% | 330 | 23.9% | -0.41 | 16.73 | 16.00 | 17.45 | — |
| — | 21.95 | 23.90 | 22.93 | +0.57 | 23.6% | 335 | 23.6% | -0.45 | 18.65 | 17.50 | 19.80 | — |
| — | 20.10 | 21.10 | 20.60 | +0.53 | 23.5% | 340 | 23.5% | -0.49 | 21.35 | 20.60 | 22.10 | — |
| — | 17.40 | 18.95 | 18.18 | +0.49 | 23.3% | 345 | 23.3% | -0.53 | 24.15 | 23.10 | 25.20 | — |
| — | 15.00 | 16.75 | 15.88 | +0.45 | 23.1% | 350 | 23.1% | -0.57 | 26.62 | 25.20 | 28.05 | — |
| — | 13.15 | 14.75 | 13.95 | +0.41 | 23.0% | 355 | 23.0% | -0.61 | 29.90 | 28.85 | 30.95 | — |
| — | 11.65 | 12.60 | 12.12 | +0.38 | 22.9% | 360 | 22.9% | -0.65 | 32.83 | 31.60 | 34.05 | — |
| — | 9.90 | 11.25 | 10.57 | +0.34 | 22.7% | 365 | 22.7% | -0.69 | 36.52 | 35.20 | 37.85 | — |
| — | 8.40 | 9.60 | 9.00 | +0.31 | 22.6% | 370 | 22.6% | -0.73 | 40.08 | 38.65 | 41.50 | — |
| — | 6.15 | 7.10 | 6.62 | +0.25 | 22.5% | 380 | 22.5% | -0.80 | 48.00 | 46.55 | 49.45 | — |
| — | 4.65 | 5.05 | 4.85 | +0.19 | 22.4% | 390 | 22.4% | -0.86 | 56.50 | 54.95 | 58.05 | — |
| — | 3.05 | 3.95 | 3.50 | +0.15 | 22.3% | 400 | 22.3% | -0.93 | 65.75 | 64.15 | 67.35 | — |
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.