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 | |
| — | 109.25 | 114.95 | 112.10 | +0.92 | 59.2% | 230 | 59.2% | -0.08 | 4.03 | 3.50 | 4.55 | — |
| — | 101.45 | 105.85 | 103.65 | +0.90 | 58.5% | 240 | 58.5% | -0.10 | 5.17 | 4.60 | 5.75 | — |
| — | 92.95 | 97.85 | 95.40 | +0.88 | 58.0% | 250 | 58.0% | -0.12 | 7.33 | 6.15 | 8.50 | — |
| — | 84.20 | 89.80 | 87.00 | +0.85 | 57.5% | 260 | 57.5% | -0.15 | 9.38 | 8.00 | 10.75 | — |
| — | 77.30 | 82.05 | 79.67 | +0.82 | 57.1% | 270 | 57.1% | -0.18 | 11.60 | 10.25 | 12.95 | — |
| — | 69.25 | 74.85 | 72.05 | +0.79 | 56.8% | 280 | 56.8% | -0.21 | 13.70 | 12.90 | 14.50 | — |
| — | 63.60 | 66.95 | 65.28 | +0.75 | 56.5% | 290 | 56.5% | -0.25 | 16.95 | 16.15 | 17.75 | — |
| — | 56.35 | 59.95 | 58.15 | +0.71 | 56.3% | 300 | 56.3% | -0.29 | 20.27 | 19.60 | 20.95 | — |
| — | 51.25 | 54.00 | 52.62 | +0.67 | 56.1% | 310 | 56.1% | -0.33 | 24.32 | 23.45 | 25.20 | — |
| — | 44.95 | 48.60 | 46.77 | +0.63 | 56.0% | 320 | 56.0% | -0.37 | 28.45 | 27.60 | 29.30 | — |
| — | 40.65 | 43.50 | 42.08 | +0.59 | 55.9% | 330 | 55.9% | -0.41 | 33.60 | 32.80 | 34.40 | — |
| — | 35.25 | 38.55 | 36.90 | +0.55 | 55.8% | 340 | 55.8% | -0.46 | 38.73 | 37.90 | 39.55 | — |
| — | 31.90 | 34.15 | 33.02 | +0.51 | 55.7% | 350 | 55.7% | -0.50 | 44.65 | 42.65 | 46.65 | — |
| — | 27.40 | 30.10 | 28.75 | +0.47 | 55.7% | 360 | 55.7% | -0.54 | 49.77 | 46.90 | 52.65 | — |
| — | 24.55 | 27.30 | 25.93 | +0.43 | 55.7% | 370 | 55.7% | -0.58 | 56.12 | 53.10 | 59.15 | — |
| — | 21.95 | 23.45 | 22.70 | +0.39 | 55.7% | 380 | 55.7% | -0.62 | 63.42 | 61.10 | 65.75 | — |
| — | 19.25 | 20.50 | 19.88 | +0.36 | 55.7% | 390 | 55.7% | -0.65 | 70.60 | 68.65 | 72.55 | — |
| — | 16.65 | 18.20 | 17.43 | +0.32 | 55.8% | 400 | 55.8% | -0.69 | 78.75 | 76.30 | 81.20 | — |
| — | 14.70 | 16.15 | 15.43 | +0.29 | 55.9% | 410 | 55.9% | -0.72 | 86.53 | 84.15 | 88.90 | — |
| — | 12.80 | 14.00 | 13.40 | +0.26 | 55.9% | 420 | 55.9% | -0.75 | 93.78 | 91.35 | 96.20 | — |
| — | 11.20 | 12.35 | 11.78 | +0.24 | 56.0% | 430 | — | — | 102.58 | 99.75 | 105.40 | — |
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.