Spot 335.53
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.50 | 68.60 | 66.55 | +0.99 | 33.6% | 270 | 33.6% | -0.01 | — | — | 1.07 | — |
| — | 59.55 | 63.60 | 61.58 | +0.99 | 32.5% | 275 | 32.5% | -0.01 | — | — | 0.51 | — |
| — | 54.45 | 58.65 | 56.55 | +0.98 | 31.4% | 280 | 31.4% | -0.02 | — | — | 2.19 | — |
| — | 49.65 | 53.65 | 51.65 | +0.98 | 30.3% | 285 | 30.3% | -0.02 | — | — | 0.35 | — |
| — | 44.75 | 48.85 | 46.80 | +0.97 | 29.2% | 290 | 29.2% | -0.03 | — | — | 0.62 | — |
| — | 39.90 | 43.80 | 41.85 | +0.96 | 28.2% | 295 | 28.2% | -0.04 | 0.85 | 0.11 | 1.60 | — |
| — | 35.15 | 39.15 | 37.15 | +0.94 | 27.2% | 300 | 27.2% | -0.06 | 0.59 | 0.31 | 0.87 | — |
| — | 30.50 | 34.40 | 32.45 | +0.92 | 26.2% | 305 | 26.2% | -0.09 | 0.76 | 0.24 | 1.27 | — |
| — | 26.45 | 30.00 | 28.23 | +0.88 | 25.3% | 310 | 25.3% | -0.12 | 1.24 | 1.03 | 1.45 | — |
| — | 21.85 | 25.20 | 23.52 | +0.84 | 24.5% | 315 | 24.5% | -0.16 | 1.89 | 1.42 | 2.35 | — |
| — | 18.15 | 20.65 | 19.40 | +0.79 | 23.7% | 320 | 23.7% | -0.22 | 2.98 | 2.21 | 3.75 | — |
| — | 13.90 | 16.50 | 15.20 | +0.72 | 23.0% | 325 | 23.0% | -0.29 | 4.25 | 3.25 | 5.25 | — |
| — | 11.15 | 13.65 | 12.40 | +0.64 | 22.4% | 330 | — | — | 5.70 | 5.00 | 6.40 | — |
| — | 8.20 | 10.05 | 9.12 | — | — | 335 | — | — | 7.53 | 6.60 | 8.45 | — |
| — | 5.85 | 7.65 | 6.75 | — | — | 340 | 21.5% | -0.56 | 9.93 | 8.90 | 10.95 | — |
| — | 3.10 | 6.50 | 4.80 | +0.35 | 21.3% | 345 | 21.3% | -0.66 | 13.25 | 12.00 | 14.50 | — |
| — | 2.67 | 3.70 | 3.19 | +0.27 | 21.2% | 350 | 21.2% | -0.75 | 16.57 | 15.15 | 18.00 | — |
| — | 1.52 | 2.20 | 1.86 | +0.20 | 21.3% | 355 | — | — | 21.02 | 19.65 | 22.40 | — |
| — | 0.70 | 1.50 | 1.10 | — | — | 360 | 21.5% | -0.89 | 25.38 | 23.70 | 27.05 | — |
| — | 0.29 | 1.04 | 0.67 | — | — | 365 | 21.9% | -0.93 | 29.73 | 28.15 | 31.30 | — |
| — | 0.01 | 1.42 | 0.71 | — | — | 370 | 22.4% | -0.96 | 34.73 | 32.80 | 36.65 | — |
| — | — | 1.02 | — | +0.05 | 23.0% | 375 | — | — | 39.73 | 37.80 | 41.65 | — |
| — | — | 2.21 | — | +0.04 | 23.7% | 380 | 23.7% | -1.00 | 44.65 | 42.65 | 46.65 | — |
| — | — | 2.18 | — | +0.03 | 24.4% | 385 | 24.4% | -1.00 | 49.60 | 47.55 | 51.65 | — |
| — | — | 2.16 | — | — | — | 390 | — | — | 54.58 | 52.50 | 56.65 | — |
| — | — | 2.14 | — | +0.02 | 25.9% | 395 | 25.9% | -1.00 | 59.58 | 57.50 | 61.65 | — |
| — | — | 2.14 | — | — | — | 400 | — | — | 64.53 | 62.40 | 66.65 | — |
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.