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 | |
| — | 115.45 | 121.65 | 118.55 | +0.89 | 59.7% | 230 | — | — | 8.70 | 7.20 | 10.20 | — |
| — | 107.95 | 113.85 | 110.90 | +0.86 | 59.3% | 240 | — | — | 10.55 | 9.55 | 11.55 | — |
| — | 100.40 | 105.05 | 102.72 | +0.84 | 59.0% | 250 | 59.0% | -0.16 | 12.45 | 9.75 | 15.15 | — |
| — | 93.45 | 99.15 | 96.30 | — | — | 260 | 58.7% | -0.19 | 15.68 | 14.40 | 16.95 | — |
| — | 86.30 | 91.50 | 88.90 | +0.79 | 58.4% | 270 | — | — | 18.25 | 16.50 | 20.00 | — |
| — | 80.35 | 85.75 | 83.05 | — | — | 280 | 58.2% | -0.24 | 21.57 | 20.05 | 23.10 | — |
| — | 74.15 | 78.45 | 76.30 | — | — | 290 | 58.0% | -0.27 | 25.52 | 24.15 | 26.90 | — |
| — | 68.90 | 73.60 | 71.25 | +0.70 | 57.8% | 300 | 57.8% | -0.30 | 29.57 | 27.35 | 31.80 | — |
| — | 63.00 | 67.15 | 65.08 | +0.67 | 57.6% | 310 | 57.6% | -0.33 | 33.92 | 31.45 | 36.40 | — |
| — | 57.95 | 62.50 | 60.23 | — | — | 320 | 57.5% | -0.37 | 38.88 | 37.35 | 40.40 | — |
| — | 53.20 | 56.85 | 55.02 | +0.61 | 57.4% | 330 | 57.4% | -0.40 | 44.15 | 42.15 | 46.15 | — |
| — | 49.15 | 53.05 | 51.10 | +0.58 | 57.3% | 340 | 57.3% | -0.43 | 48.95 | 46.35 | 51.55 | — |
| — | 45.00 | 48.80 | 46.90 | +0.55 | 57.2% | 350 | 57.2% | -0.46 | 54.27 | 52.25 | 56.30 | — |
| — | 41.30 | 45.05 | 43.17 | +0.52 | 57.1% | 360 | 57.1% | -0.49 | 60.58 | 58.30 | 62.85 | — |
| — | 36.55 | 41.50 | 39.02 | +0.49 | 57.1% | 370 | — | — | 66.78 | 64.65 | 68.90 | — |
| — | 33.95 | 38.25 | 36.10 | +0.46 | 57.0% | 380 | 57.0% | -0.55 | 73.55 | 71.30 | 75.80 | — |
| — | 31.35 | 34.10 | 32.73 | +0.43 | 57.0% | 390 | 57.0% | -0.58 | 80.17 | 77.90 | 82.45 | — |
| — | 28.65 | 31.20 | 29.93 | +0.40 | 56.9% | 400 | 56.9% | -0.61 | 87.53 | 85.35 | 89.70 | — |
| — | 25.35 | 28.35 | 26.85 | +0.38 | 56.9% | 410 | 56.9% | -0.64 | 95.00 | 92.90 | 97.10 | — |
| — | 23.90 | 25.85 | 24.88 | +0.35 | 56.9% | 420 | — | — | 103.05 | 100.35 | 105.75 | — |
| — | 22.00 | 25.20 | 23.60 | — | — | 430 | 56.9% | -0.69 | 110.53 | 108.20 | 112.85 | — |
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.