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 | |
| — | 96.20 | 99.65 | 97.92 | +0.99 | 33.3% | 240 | 33.3% | -0.02 | — | — | 1.21 | — |
| — | 86.85 | 89.30 | 88.08 | — | — | 250 | — | — | 0.47 | 0.30 | 0.65 | — |
| — | 77.10 | 79.85 | 78.47 | +0.97 | 29.9% | 260 | — | — | 0.66 | 0.39 | 0.92 | — |
| — | 67.55 | 70.20 | 68.88 | — | — | 270 | 28.4% | -0.05 | 1.00 | 0.93 | 1.08 | — |
| — | 58.30 | 60.85 | 59.58 | +0.93 | 27.1% | 280 | 27.1% | -0.07 | 1.69 | 1.50 | 1.87 | — |
| — | 48.80 | 52.15 | 50.48 | +0.90 | 25.9% | 290 | 25.9% | -0.11 | 2.60 | 2.39 | 2.82 | — |
| — | 40.15 | 43.40 | 41.77 | +0.85 | 24.9% | 300 | 24.9% | -0.16 | 3.77 | 3.60 | 3.95 | — |
| — | 32.20 | 34.75 | 33.48 | +0.79 | 24.1% | 310 | 24.1% | -0.22 | 5.58 | 5.30 | 5.85 | — |
| — | 25.25 | 27.10 | 26.18 | +0.71 | 23.3% | 320 | 23.3% | -0.30 | 8.22 | 7.80 | 8.65 | — |
| — | 19.25 | 20.05 | 19.65 | +0.61 | 22.7% | 330 | 22.7% | -0.40 | 11.75 | 11.50 | 12.00 | — |
| — | 13.95 | 14.50 | 14.22 | +0.51 | 22.1% | 340 | 22.1% | -0.51 | 15.93 | 15.25 | 16.60 | — |
| — | 9.50 | 10.70 | 10.10 | +0.40 | 21.6% | 350 | 21.6% | -0.62 | 22.38 | 21.20 | 23.55 | — |
| — | 6.25 | 6.80 | 6.53 | +0.30 | 21.2% | 360 | 21.2% | -0.72 | 28.88 | 27.25 | 30.50 | — |
| — | 3.80 | 4.35 | 4.08 | +0.21 | 20.9% | 370 | 20.9% | -0.82 | 36.77 | 35.30 | 38.25 | — |
| — | 2.06 | 2.70 | 2.38 | +0.14 | 20.8% | 380 | 20.8% | -0.91 | 45.12 | 43.25 | 47.00 | — |
| — | 1.33 | 1.58 | 1.46 | +0.09 | 20.8% | 390 | 20.8% | -0.98 | 54.62 | 52.75 | 56.50 | — |
| — | 0.77 | 0.90 | 0.83 | +0.06 | 21.0% | 400 | 21.0% | -1.00 | 64.70 | 62.90 | 66.50 | — |
| — | 0.25 | 0.75 | 0.50 | +0.04 | 21.2% | 410 | 21.2% | -1.00 | 74.80 | 73.10 | 76.50 | — |
| — | 0.20 | 0.82 | 0.51 | +0.03 | 21.6% | 420 | 21.6% | -1.00 | 84.80 | 83.10 | 86.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.02 | 22.1% | 430 | 22.1% | -1.00 | 94.55 | 92.55 | 96.55 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 22.7% | 440 | 22.7% | -1.00 | 104.60 | 102.65 | 106.55 | — |
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.