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 | |
| — | 96.00 | 99.45 | 97.72 | +0.98 | 33.5% | 240 | 33.5% | -0.02 | — | — | 1.13 | — |
| — | 86.50 | 89.65 | 88.08 | +0.98 | 31.8% | 250 | 31.8% | -0.02 | 0.48 | 0.44 | 0.53 | — |
| — | 76.95 | 79.95 | 78.45 | +0.97 | 30.2% | 260 | 30.2% | -0.04 | 0.73 | 0.68 | 0.79 | — |
| — | 67.15 | 70.45 | 68.80 | +0.95 | 28.8% | 270 | 28.8% | -0.05 | 1.16 | 1.08 | 1.23 | — |
| — | 57.75 | 61.10 | 59.42 | +0.93 | 27.6% | 280 | 27.6% | -0.08 | 1.81 | 1.72 | 1.91 | — |
| — | 48.70 | 51.05 | 49.88 | +0.89 | 26.6% | 290 | 26.6% | -0.12 | 2.69 | 2.54 | 2.84 | — |
| — | 40.25 | 42.30 | 41.27 | +0.84 | 25.7% | 300 | 25.7% | -0.17 | 4.05 | 3.75 | 4.35 | — |
| — | 32.30 | 34.35 | 33.33 | +0.78 | 24.8% | 310 | 24.8% | -0.23 | 6.00 | 5.85 | 6.15 | — |
| — | 25.25 | 26.90 | 26.07 | +0.70 | 24.0% | 320 | 24.0% | -0.31 | 8.78 | 8.45 | 9.10 | — |
| — | 19.20 | 20.50 | 19.85 | +0.61 | 23.3% | 330 | 23.3% | -0.40 | 12.50 | 11.90 | 13.10 | — |
| — | 14.20 | 15.05 | 14.62 | +0.51 | 22.8% | 340 | 22.8% | -0.51 | 16.95 | 16.50 | 17.40 | — |
| — | 9.80 | 10.60 | 10.20 | +0.40 | 22.3% | 350 | 22.3% | -0.61 | 22.52 | 22.10 | 22.95 | — |
| — | 6.40 | 7.05 | 6.72 | +0.31 | 21.9% | 360 | 21.9% | -0.71 | 29.27 | 28.70 | 29.85 | — |
| — | 4.10 | 4.60 | 4.35 | +0.22 | 21.7% | 370 | 21.7% | -0.81 | 36.80 | 35.55 | 38.05 | — |
| — | 2.45 | 2.85 | 2.65 | +0.15 | 21.6% | 380 | 21.6% | -0.89 | 45.83 | 45.00 | 46.65 | — |
| — | 1.40 | 1.83 | 1.61 | +0.10 | 21.6% | 390 | 21.6% | -0.96 | 55.25 | 53.70 | 56.80 | — |
| — | 0.90 | 1.07 | 0.98 | +0.07 | 21.7% | 400 | 21.7% | -1.00 | 65.05 | 63.40 | 66.70 | — |
| — | 0.45 | 0.65 | 0.55 | +0.04 | 21.9% | 410 | 21.9% | -1.00 | 75.05 | 73.40 | 76.70 | — |
| — | 0.02 | 0.57 | 0.29 | +0.03 | 22.2% | 420 | 22.2% | -1.00 | 85.17 | 83.60 | 86.75 | — |
| — | 0.10 | 0.50 | 0.30 | +0.02 | 22.5% | 430 | 22.5% | -1.00 | 95.05 | 93.35 | 96.75 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 23.0% | 440 | 23.0% | -1.00 | 104.90 | 103.00 | 106.80 | — |
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.