Spot 336.79
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.10 | 68.35 | 66.72 | +1.00 | 93.7% | 270 | 93.7% | -0.00 | — | — | 0.42 | — |
| — | 60.20 | 63.45 | 61.83 | +1.00 | 99.5% | 275 | 99.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 55.55 | 58.15 | 56.85 | +1.00 | 96.7% | 280 | 96.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 50.60 | 53.35 | 51.98 | +1.00 | 87.5% | 285 | 87.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 45.60 | 48.35 | 46.98 | +1.00 | 76.9% | 290 | 76.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 40.50 | 42.95 | 41.73 | +1.00 | 67.7% | 295 | 67.7% | -0.00 | — | — | 0.03 | — |
| — | 35.05 | 37.95 | 36.50 | +1.00 | 60.4% | 300 | 60.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 32.60 | 35.90 | 34.25 | +1.00 | 57.2% | 302.5 | 57.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 30.60 | 33.30 | 31.95 | +0.99 | 54.1% | 305 | 54.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 27.65 | 30.50 | 29.07 | +0.99 | 51.1% | 307.5 | 51.1% | -0.01 | — | — | 0.05 | — |
| — | 25.65 | 27.50 | 26.57 | +0.99 | 48.0% | 310 | 48.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 22.65 | 25.90 | 24.27 | +0.99 | 44.9% | 312.5 | 44.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 20.80 | 23.25 | 22.02 | +0.99 | 41.6% | 315 | 41.6% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 18.90 | 20.75 | 19.82 | +0.98 | 38.2% | 317.5 | 38.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 16.45 | 17.60 | 17.02 | +0.98 | 34.9% | 320 | 34.9% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 13.55 | 14.90 | 14.22 | +0.97 | 31.7% | 322.5 | 31.7% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 11.45 | 12.40 | 11.93 | +0.95 | 29.1% | 325 | 29.1% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 9.25 | 10.05 | 9.65 | +0.92 | 27.3% | 327.5 | 27.3% | -0.08 | 0.26 | 0.24 | 0.28 | — |
| — | 7.05 | 7.60 | 7.33 | +0.85 | 26.1% | 330 | 26.1% | -0.15 | 0.49 | 0.46 | 0.52 | — |
| — | 4.90 | 5.45 | 5.17 | +0.75 | 25.4% | 332.5 | 25.4% | -0.25 | 0.92 | 0.84 | 0.99 | — |
| — | 3.15 | 3.55 | 3.35 | +0.61 | 24.4% | 335 | 24.4% | -0.39 | 1.69 | 1.61 | 1.76 | — |
| — | 2.02 | 2.23 | 2.12 | +0.45 | 24.7% | 337.5 | 24.7% | -0.55 | 2.86 | 2.67 | 3.05 | — |
| — | 1.08 | 1.19 | 1.14 | +0.31 | 24.9% | 340 | 24.9% | -0.70 | 4.45 | 4.20 | 4.70 | — |
| — | 0.60 | 0.64 | 0.62 | +0.19 | 25.1% | 342.5 | 25.1% | -0.82 | 6.50 | 5.95 | 7.05 | — |
| — | 0.29 | 0.31 | 0.30 | +0.10 | 25.5% | 345 | 25.5% | -0.91 | 8.53 | 8.15 | 8.90 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 26.1% | 347.5 | 26.1% | -0.96 | 11.18 | 10.00 | 12.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 27.2% | 350 | 27.2% | -0.98 | 13.62 | 12.40 | 14.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 29.0% | 352.5 | 29.0% | -0.99 | 16.00 | 14.85 | 17.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 31.2% | 355 | 31.2% | -1.00 | 18.43 | 16.80 | 20.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.0% | 357.5 | 33.0% | -1.00 | 20.82 | 19.50 | 22.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 33.7% | 360 | 33.7% | -1.00 | 22.90 | 21.85 | 23.95 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 362.5 | 33.3% | -1.00 | 26.05 | 24.45 | 27.65 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 365 | 32.1% | -1.00 | 28.43 | 26.80 | 30.05 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 367.5 | 30.5% | -1.00 | 31.00 | 29.45 | 32.55 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 370 | 29.0% | -1.00 | 33.50 | 31.90 | 35.10 | — |
| — | — | 0.10 | — | +0.00 | 27.8% | 372.5 | 27.8% | -1.00 | 36.17 | 35.20 | 37.15 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 375 | 26.9% | -1.00 | 38.42 | 36.75 | 40.10 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 380 | 26.1% | -1.00 | 43.45 | 41.85 | 45.05 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 385 | 26.0% | -1.00 | 48.40 | 46.75 | 50.05 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 390 | 26.3% | -1.00 | 53.48 | 51.85 | 55.10 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 395 | 26.8% | -1.00 | 58.45 | 56.85 | 60.05 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 400 | 27.6% | -1.00 | 63.45 | 61.85 | 65.05 | — |
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.