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 | |
| — | 70.65 | 73.50 | 72.08 | +0.91 | 28.0% | 270 | 28.0% | -0.09 | 2.62 | 2.40 | 2.83 | — |
| — | 61.35 | 64.15 | 62.75 | +0.89 | 27.0% | 280 | 27.0% | -0.12 | 3.45 | 3.05 | 3.85 | — |
| — | 52.90 | 56.15 | 54.52 | +0.85 | 26.1% | 290 | 26.1% | -0.15 | 4.97 | 4.55 | 5.40 | — |
| — | 44.65 | 47.55 | 46.10 | +0.80 | 25.3% | 300 | 25.3% | -0.20 | 6.62 | 6.30 | 6.95 | — |
| — | 40.80 | 43.90 | 42.35 | +0.78 | 25.0% | 305 | 25.0% | -0.23 | 8.10 | 7.50 | 8.70 | — |
| — | 37.00 | 39.90 | 38.45 | +0.75 | 24.6% | 310 | 24.6% | -0.26 | 8.97 | 8.10 | 9.85 | — |
| — | 34.20 | 36.50 | 35.35 | +0.72 | 24.3% | 315 | 24.3% | -0.29 | 10.32 | 9.85 | 10.80 | — |
| — | 30.60 | 33.40 | 32.00 | +0.68 | 24.0% | 320 | 24.0% | -0.33 | 11.97 | 11.40 | 12.55 | — |
| — | 27.90 | 29.50 | 28.70 | +0.65 | 23.7% | 325 | 23.7% | -0.36 | 14.00 | 13.15 | 14.85 | — |
| — | 24.95 | 26.60 | 25.77 | +0.61 | 23.5% | 330 | 23.5% | -0.40 | 15.75 | 15.35 | 16.15 | — |
| — | 21.80 | 23.65 | 22.73 | +0.57 | 23.3% | 335 | 23.3% | -0.44 | 18.05 | 17.70 | 18.40 | — |
| — | 19.30 | 21.70 | 20.50 | +0.53 | 23.1% | 340 | 23.1% | -0.48 | 20.35 | 20.00 | 20.70 | — |
| — | 17.75 | 18.55 | 18.15 | +0.49 | 22.9% | 345 | 22.9% | -0.52 | 23.20 | 21.90 | 24.50 | — |
| — | 15.55 | 16.15 | 15.85 | +0.46 | 22.7% | 350 | 22.7% | -0.57 | 26.00 | 24.75 | 27.25 | — |
| — | 12.60 | 15.15 | 13.88 | +0.42 | 22.6% | 355 | 22.6% | -0.61 | 29.02 | 27.65 | 30.40 | — |
| — | 11.45 | 12.25 | 11.85 | +0.38 | 22.4% | 360 | 22.4% | -0.65 | 32.20 | 30.85 | 33.55 | — |
| — | 9.50 | 10.75 | 10.12 | +0.34 | 22.3% | 365 | 22.3% | -0.69 | 36.10 | 34.80 | 37.40 | — |
| — | 8.60 | 9.25 | 8.93 | +0.31 | 22.2% | 370 | 22.2% | -0.73 | 39.12 | 37.50 | 40.75 | — |
| — | 5.95 | 6.55 | 6.25 | +0.25 | 22.1% | 380 | 22.1% | -0.80 | 46.83 | 45.30 | 48.35 | — |
| — | 4.30 | 4.85 | 4.58 | +0.19 | 22.0% | 390 | 22.0% | -0.87 | 55.95 | 54.55 | 57.35 | — |
| — | 2.00 | 3.50 | 2.75 | +0.15 | 22.0% | 400 | 22.0% | -0.93 | 64.92 | 63.75 | 66.10 | — |
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.