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 | |
| — | 69.90 | 72.45 | 71.17 | +0.91 | 27.7% | 270 | 27.7% | -0.09 | 2.63 | 2.52 | 2.74 | — |
| — | 61.05 | 64.35 | 62.70 | +0.89 | 26.8% | 280 | 26.8% | -0.12 | 3.60 | 3.30 | 3.90 | — |
| — | 52.75 | 55.15 | 53.95 | +0.85 | 26.0% | 290 | 26.0% | -0.16 | 5.08 | 4.80 | 5.35 | — |
| — | 44.65 | 47.45 | 46.05 | +0.80 | 25.2% | 300 | 25.2% | -0.20 | 6.55 | 6.10 | 7.00 | — |
| — | 40.70 | 44.00 | 42.35 | +0.78 | 24.9% | 305 | 24.9% | -0.23 | 7.83 | 7.50 | 8.15 | — |
| — | 37.10 | 40.15 | 38.62 | +0.75 | 24.6% | 310 | 24.6% | -0.26 | 9.07 | 8.75 | 9.40 | — |
| — | 33.55 | 36.80 | 35.17 | +0.72 | 24.3% | 315 | — | — | 10.72 | 10.10 | 11.35 | — |
| — | 30.30 | 32.65 | 31.48 | — | — | 320 | — | — | 12.35 | 11.95 | 12.75 | — |
| — | 27.35 | 29.40 | 28.38 | — | — | 325 | — | — | 14.22 | 13.75 | 14.70 | — |
| — | 24.65 | 26.50 | 25.57 | — | — | 330 | 23.6% | -0.40 | 16.32 | 15.80 | 16.85 | — |
| — | 22.15 | 24.00 | 23.07 | +0.57 | 23.3% | 335 | 23.3% | -0.44 | 18.85 | 17.85 | 19.85 | — |
| — | 19.75 | 21.20 | 20.48 | +0.53 | 23.1% | 340 | 23.1% | -0.48 | 20.60 | 20.05 | 21.15 | — |
| — | 17.30 | 18.30 | 17.80 | +0.49 | 23.0% | 345 | 23.0% | -0.53 | 23.35 | 22.85 | 23.85 | — |
| — | 14.90 | 16.45 | 15.68 | +0.45 | 22.8% | 350 | 22.8% | -0.57 | 26.68 | 25.65 | 27.70 | — |
| — | 13.15 | 14.65 | 13.90 | +0.42 | 22.6% | 355 | 22.6% | -0.61 | 29.73 | 28.75 | 30.70 | — |
| — | 11.30 | 12.50 | 11.90 | +0.38 | 22.5% | 360 | 22.5% | -0.65 | 32.60 | 31.60 | 33.60 | — |
| — | 9.60 | 11.00 | 10.30 | +0.34 | 22.4% | 365 | 22.4% | -0.69 | 35.90 | 34.35 | 37.45 | — |
| — | 8.60 | 9.25 | 8.93 | +0.31 | 22.2% | 370 | 22.2% | -0.73 | 39.83 | 38.90 | 40.75 | — |
| — | 5.55 | 6.80 | 6.17 | +0.24 | 22.1% | 380 | 22.1% | -0.80 | 47.75 | 46.25 | 49.25 | — |
| — | 3.90 | 4.90 | 4.40 | +0.19 | 22.0% | 390 | 22.0% | -0.87 | 56.15 | 54.50 | 57.80 | — |
| — | 2.99 | 3.45 | 3.22 | +0.14 | 21.9% | 400 | 21.9% | -0.93 | 65.45 | 64.00 | 66.90 | — |
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.