Spot 335.65
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 71.85 | 68.92 | +0.94 | 50.7% | 270 | 50.7% | -0.06 | 1.21 | 0.85 | 1.57 | — |
| — | 62.20 | 67.20 | 64.70 | +0.93 | 50.1% | 275 | 50.1% | -0.07 | 1.45 | 1.13 | 1.76 | — |
| — | 57.65 | 62.60 | 60.12 | +0.91 | 49.6% | 280 | 49.6% | -0.09 | 1.89 | 1.56 | 2.22 | — |
| — | 52.90 | 58.15 | 55.52 | +0.89 | 49.0% | 285 | 49.0% | -0.11 | 2.40 | 2.04 | 2.75 | — |
| — | 47.75 | 52.60 | 50.17 | +0.87 | 48.5% | 290 | 48.5% | -0.13 | 3.06 | 2.57 | 3.55 | 56 |
| 3 | 44.20 | 49.65 | 46.92 | +0.85 | 48.1% | 295 | 48.1% | -0.15 | 3.75 | 3.25 | 4.25 | 82 |
| 3 | 39.25 | 44.35 | 41.80 | +0.82 | 47.7% | 300 | 47.7% | -0.18 | 5.20 | 4.25 | 6.15 | 80 |
| — | 36.10 | 40.50 | 38.30 | +0.78 | 47.4% | 305 | 47.4% | -0.21 | 5.85 | 5.10 | 6.60 | — |
| — | 32.80 | 36.75 | 34.77 | +0.76 | 47.0% | 310 | 47.0% | -0.24 | 7.08 | 6.15 | 8.00 | — |
| — | 29.15 | 33.20 | 31.18 | +0.72 | 46.8% | 315 | 46.8% | -0.29 | 8.32 | 7.65 | 9.00 | — |
| — | 26.35 | 29.85 | 28.10 | +0.68 | 46.5% | 320 | 46.5% | -0.33 | 10.85 | 9.55 | 12.15 | — |
| — | 23.05 | 26.70 | 24.88 | +0.64 | 46.3% | 325 | 46.3% | -0.37 | 12.12 | 11.05 | 13.20 | — |
| — | 19.95 | 23.75 | 21.85 | +0.60 | 46.2% | 330 | 46.2% | -0.41 | 14.40 | 13.30 | 15.50 | — |
| — | 18.00 | 21.10 | 19.55 | +0.55 | 46.1% | 335 | 46.1% | -0.46 | 16.77 | 15.65 | 17.90 | — |
| — | 16.00 | 18.70 | 17.35 | +0.51 | 46.0% | 340 | 46.0% | -0.50 | 19.70 | 18.25 | 21.15 | — |
| — | 13.30 | 16.30 | 14.80 | +0.46 | 46.0% | 345 | 46.0% | -0.54 | 22.00 | 20.40 | 23.60 | — |
| — | 11.65 | 13.65 | 12.65 | +0.42 | 46.0% | 350 | 46.0% | -0.58 | 25.85 | 24.55 | 27.15 | — |
| — | 10.20 | 12.75 | 11.47 | +0.38 | 46.0% | 355 | 46.0% | -0.63 | 28.45 | 26.60 | 30.30 | — |
| — | 8.15 | 10.55 | 9.35 | +0.34 | 46.1% | 360 | 46.1% | -0.67 | 32.00 | 30.10 | 33.90 | — |
| — | 7.55 | 9.80 | 8.68 | +0.31 | 46.1% | 365 | 46.1% | -0.71 | 35.55 | 33.75 | 37.35 | — |
| — | 6.45 | 7.55 | 7.00 | +0.27 | 46.3% | 370 | 46.3% | -0.74 | 39.45 | 37.75 | 41.15 | — |
| — | 5.40 | 7.50 | 6.45 | +0.24 | 46.4% | 375 | 46.4% | -0.77 | 43.92 | 41.60 | 46.25 | — |
| — | 4.55 | 6.50 | 5.53 | +0.21 | 46.6% | 380 | 46.6% | -0.80 | 47.58 | 45.75 | 49.40 | — |
| — | 3.05 | 5.45 | 4.25 | +0.18 | 46.8% | 385 | 46.8% | -0.83 | 51.85 | 50.00 | 53.70 | — |
| 28 | 3.40 | 4.95 | 4.17 | +0.16 | 47.0% | 390 | 47.0% | -0.85 | 56.35 | 54.40 | 58.30 | 0 |
| 21 | 2.73 | 3.95 | 3.34 | +0.14 | 47.3% | 395 | 47.3% | -0.87 | 61.00 | 58.85 | 63.15 | 0 |
| — | 2.23 | 3.70 | 2.96 | +0.12 | 47.5% | 400 | 47.5% | -0.89 | 65.95 | 63.45 | 68.45 | — |
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.