Spot 337.72
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.65 | 76.85 | 72.75 | +0.90 | 69.3% | 270 | 69.3% | -0.10 | 3.53 | 2.41 | 4.65 | — |
| — | 64.30 | 72.50 | 68.40 | +0.88 | 68.9% | 275 | 68.9% | -0.12 | 4.75 | 3.45 | 6.05 | — |
| — | 60.00 | 68.30 | 64.15 | +0.86 | 68.6% | 280 | 68.6% | -0.14 | 5.58 | 4.10 | 7.05 | — |
| — | 55.85 | 64.20 | 60.02 | +0.84 | 68.2% | 285 | 68.2% | -0.16 | 4.96 | 2.81 | 7.10 | — |
| — | 51.85 | 60.20 | 56.02 | +0.82 | 67.8% | 290 | 67.8% | -0.18 | 6.50 | 4.80 | 8.20 | — |
| — | 47.95 | 55.45 | 51.70 | +0.80 | 67.5% | 295 | 67.5% | -0.20 | 8.35 | 7.10 | 9.60 | — |
| — | 44.20 | 51.80 | 48.00 | +0.77 | 67.2% | 300 | 67.2% | -0.23 | 9.60 | 8.40 | 10.80 | — |
| — | 40.60 | 47.85 | 44.23 | +0.75 | 66.8% | 305 | 66.8% | -0.25 | 11.05 | 9.75 | 12.35 | — |
| — | 37.60 | 43.30 | 40.45 | +0.72 | 66.5% | 310 | 66.5% | -0.28 | 12.62 | 11.35 | 13.90 | — |
| — | 33.85 | 41.30 | 37.58 | +0.69 | 66.2% | 315 | 66.2% | -0.31 | 14.65 | 12.95 | 16.35 | — |
| — | 30.80 | 36.80 | 33.80 | +0.66 | 65.9% | 320 | 65.9% | -0.34 | 16.20 | 13.80 | 18.60 | — |
| — | 28.15 | 35.10 | 31.62 | +0.63 | 65.6% | 325 | 65.6% | -0.38 | 17.68 | 14.80 | 20.55 | — |
| — | 26.80 | 32.45 | 29.62 | +0.59 | 65.3% | 330 | 65.3% | -0.41 | 20.55 | 18.55 | 22.55 | — |
| — | 24.25 | 28.25 | 26.25 | +0.56 | 65.1% | 335 | 65.1% | -0.44 | 22.45 | 20.90 | 24.00 | — |
| — | 22.10 | 25.90 | 24.00 | +0.53 | 64.8% | 340 | 64.8% | -0.47 | 25.55 | 23.20 | 27.90 | — |
| — | 20.10 | 23.60 | 21.85 | +0.50 | 64.6% | 345 | 64.6% | -0.51 | 28.30 | 25.10 | 31.50 | — |
| — | 15.85 | 21.75 | 18.80 | +0.46 | 64.4% | 350 | 64.4% | -0.54 | 31.23 | 28.50 | 33.95 | — |
| — | 13.85 | 20.00 | 16.93 | +0.43 | 64.1% | 355 | 64.1% | -0.57 | 34.30 | 31.30 | 37.30 | — |
| — | 13.35 | 17.50 | 15.43 | +0.40 | 63.9% | 360 | 63.9% | -0.60 | 37.00 | 33.55 | 40.45 | — |
| — | 12.45 | 18.05 | 15.25 | +0.37 | 63.8% | 365 | 63.8% | -0.63 | 40.35 | 36.90 | 43.80 | — |
| — | 9.10 | 15.70 | 12.40 | +0.34 | 63.6% | 370 | 63.6% | -0.66 | 44.12 | 41.00 | 47.25 | — |
| — | 7.55 | 14.45 | 11.00 | +0.31 | 63.4% | 375 | 63.4% | -0.69 | 47.60 | 44.35 | 50.85 | — |
| — | 8.00 | 11.85 | 9.93 | +0.29 | 63.3% | 380 | 63.3% | -0.72 | 51.50 | 48.40 | 54.60 | — |
| — | 5.85 | 10.70 | 8.28 | +0.26 | 63.1% | 385 | 63.1% | -0.74 | 55.25 | 52.00 | 58.50 | — |
| — | 5.05 | 11.25 | 8.15 | +0.24 | 63.0% | 390 | 63.0% | -0.77 | 58.90 | 55.30 | 62.50 | — |
| — | 5.30 | 8.45 | 6.88 | +0.21 | 62.8% | 395 | 62.8% | -0.79 | 63.27 | 59.95 | 66.60 | — |
| — | 4.95 | 8.90 | 6.92 | +0.19 | 62.7% | 400 | 62.7% | -0.81 | 67.28 | 63.25 | 71.30 | — |
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.