Spot 335.38
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.30 | 68.25 | 66.28 | +0.99 | 33.6% | 270 | 33.6% | -0.01 | — | — | 0.97 | — |
| — | 59.35 | 63.30 | 61.33 | +0.99 | 32.6% | 275 | 32.6% | -0.01 | — | — | 0.39 | — |
| — | 54.40 | 58.35 | 56.38 | +0.98 | 31.6% | 280 | 31.6% | -0.02 | — | — | 0.76 | — |
| — | 49.50 | 52.90 | 51.20 | +0.97 | 30.6% | 285 | 30.6% | -0.03 | — | — | 0.90 | — |
| 0 | 44.75 | 48.05 | 46.40 | +0.96 | 29.6% | 290 | 29.6% | -0.04 | 0.37 | 0.10 | 0.64 | 22 |
| — | 39.95 | 43.25 | 41.60 | +0.95 | 28.6% | 295 | 28.6% | -0.05 | 0.65 | 0.14 | 1.15 | — |
| — | 35.10 | 38.55 | 36.83 | +0.93 | 27.6% | 300 | 27.6% | -0.07 | 0.56 | 0.11 | 1.00 | — |
| — | 30.50 | 33.95 | 32.23 | +0.91 | 26.7% | 305 | 26.7% | -0.10 | 1.12 | 0.74 | 1.50 | — |
| — | 26.25 | 29.70 | 27.98 | +0.87 | 25.9% | 310 | 25.9% | -0.13 | 1.59 | 1.24 | 1.94 | — |
| — | 22.15 | 25.15 | 23.65 | +0.83 | 25.1% | 315 | 25.1% | -0.17 | 2.42 | 1.98 | 2.86 | — |
| — | 17.95 | 20.70 | 19.32 | +0.78 | 24.3% | 320 | 24.3% | -0.23 | 3.61 | 2.77 | 4.45 | — |
| — | 14.50 | 16.75 | 15.62 | +0.71 | 23.6% | 325 | — | — | 4.62 | 3.35 | 5.90 | — |
| — | 11.25 | 13.15 | 12.20 | +0.63 | 23.0% | 330 | — | — | 6.50 | 5.45 | 7.55 | — |
| — | 8.80 | 11.10 | 9.95 | +0.54 | 22.5% | 335 | 22.5% | -0.47 | 8.30 | 7.75 | 8.85 | — |
| — | 5.60 | 7.50 | 6.55 | +0.44 | 22.0% | 340 | 22.0% | -0.56 | 10.80 | 10.00 | 11.60 | — |
| — | 4.25 | 5.90 | 5.08 | +0.35 | 21.7% | 345 | 21.7% | -0.66 | 13.97 | 13.00 | 14.95 | — |
| — | 2.98 | 3.70 | 3.34 | +0.27 | 21.5% | 350 | 21.5% | -0.74 | 17.65 | 16.35 | 18.95 | — |
| — | 1.94 | 2.40 | 2.17 | +0.20 | 21.4% | 355 | 21.4% | -0.82 | 21.68 | 20.20 | 23.15 | — |
| — | 1.13 | 1.51 | 1.32 | +0.14 | 21.6% | 360 | 21.6% | -0.88 | 26.00 | 24.65 | 27.35 | — |
| — | 0.10 | 2.08 | 1.09 | +0.10 | 21.9% | 365 | 21.9% | -0.93 | 30.32 | 28.70 | 31.95 | — |
| — | — | 2.59 | — | +0.07 | 22.3% | 370 | 22.3% | -0.96 | 35.20 | 33.60 | 36.80 | — |
| — | — | 2.41 | — | +0.05 | 22.9% | 375 | 22.9% | -0.99 | 40.00 | 38.15 | 41.85 | — |
| — | — | 2.30 | — | +0.04 | 23.5% | 380 | 23.5% | -1.00 | 44.98 | 43.15 | 46.80 | — |
| — | — | 2.23 | — | +0.03 | 24.3% | 385 | 24.3% | -1.00 | 50.00 | 48.15 | 51.85 | — |
| — | — | 2.20 | — | +0.02 | 25.0% | 390 | 25.0% | -1.00 | 54.95 | 53.05 | 56.85 | — |
| — | — | 2.18 | — | +0.02 | 25.8% | 395 | 25.8% | -1.00 | 59.92 | 58.05 | 61.80 | — |
| — | — | 2.16 | — | +0.01 | 26.6% | 400 | 26.6% | -1.00 | 64.97 | 63.10 | 66.85 | — |
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.