Spot 334.37
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 75.50 | 72.80 | +0.95 | 53.6% | 265 | 53.6% | -0.05 | 1.45 | 1.22 | 1.67 | — |
| — | 64.50 | 70.90 | 67.70 | +0.93 | 53.4% | 270 | — | — | 1.52 | 1.09 | 1.96 | — |
| — | 60.30 | 66.40 | 63.35 | — | — | 275 | — | — | 2.14 | 1.70 | 2.58 | — |
| — | 56.60 | 61.95 | 59.27 | — | — | 280 | — | — | 2.45 | 1.90 | 3.00 | — |
| — | 52.80 | 57.05 | 54.92 | — | — | 285 | — | — | 3.42 | 2.99 | 3.85 | — |
| — | 47.25 | 52.85 | 50.05 | — | — | 290 | — | — | 3.75 | 2.84 | 4.65 | — |
| — | 44.60 | 49.30 | 46.95 | — | — | 295 | — | — | 5.15 | 4.75 | 5.55 | — |
| — | 41.05 | 45.40 | 43.23 | — | — | 300 | — | — | 6.50 | 6.00 | 7.00 | — |
| — | 37.10 | 41.75 | 39.42 | +0.76 | 56.9% | 305 | — | — | 7.88 | 7.30 | 8.45 | — |
| — | 33.65 | 37.00 | 35.33 | — | — | 310 | — | — | 9.35 | 8.70 | 10.00 | — |
| — | 29.30 | 33.35 | 31.32 | — | — | 315 | — | — | 10.80 | 10.15 | 11.45 | — |
| — | 26.95 | 30.05 | 28.50 | — | — | 320 | 51.6% | -0.35 | 12.95 | 12.15 | 13.75 | — |
| — | 24.35 | 27.30 | 25.82 | — | — | 325 | — | — | 14.75 | 13.55 | 15.95 | — |
| — | 21.80 | 24.45 | 23.12 | +0.57 | 51.4% | 330 | — | — | 16.95 | 16.00 | 17.90 | — |
| — | 19.35 | 21.20 | 20.27 | +0.53 | 51.4% | 335 | — | — | 19.73 | 18.90 | 20.55 | — |
| — | 17.00 | 18.75 | 17.88 | +0.50 | 51.3% | 340 | 51.3% | -0.50 | 22.15 | 20.95 | 23.35 | — |
| — | 15.10 | 16.95 | 16.02 | — | — | 345 | 51.3% | -0.54 | 24.10 | 22.25 | 25.95 | — |
| — | 12.90 | 15.20 | 14.05 | +0.41 | 51.2% | 350 | 51.2% | -0.59 | 28.12 | 26.85 | 29.40 | — |
| — | 11.45 | 13.05 | 12.25 | +0.38 | 51.2% | 355 | — | — | 31.07 | 29.50 | 32.65 | — |
| — | 9.95 | 11.30 | 10.62 | — | — | 360 | — | — | 34.50 | 32.70 | 36.30 | — |
| — | 8.50 | 9.75 | 9.12 | +0.31 | 51.2% | 365 | 51.2% | -0.70 | 37.50 | 35.45 | 39.55 | — |
| — | 7.05 | 8.15 | 7.60 | +0.28 | 51.2% | 370 | 51.2% | -0.73 | 41.95 | 39.90 | 44.00 | — |
| — | 6.15 | 7.10 | 6.62 | +0.24 | 51.2% | 375 | 51.2% | -0.76 | 44.67 | 42.40 | 46.95 | — |
| — | 5.25 | 6.35 | 5.80 | +0.22 | 51.3% | 380 | 51.3% | -0.79 | 48.80 | 46.50 | 51.10 | — |
| — | 4.45 | 5.40 | 4.92 | +0.19 | 51.3% | 385 | 51.3% | -0.81 | 52.98 | 50.70 | 55.25 | — |
| — | 3.95 | 5.35 | 4.65 | +0.17 | 51.4% | 390 | 51.4% | -0.84 | 57.62 | 55.05 | 60.20 | — |
| — | 2.80 | 4.05 | 3.42 | +0.15 | 51.4% | 395 | 51.4% | -0.86 | 62.12 | 59.45 | 64.80 | — |
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.