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 | |
| — | 65.55 | 68.10 | 66.83 | +1.00 | 53.8% | 270 | 53.8% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 60.50 | 63.35 | 61.92 | +1.00 | 50.1% | 275 | 50.1% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 55.80 | 58.15 | 56.98 | +1.00 | 46.7% | 280 | 46.7% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 50.90 | 53.55 | 52.23 | +0.99 | 43.5% | 285 | 43.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 45.60 | 47.60 | 46.60 | +0.99 | 40.5% | 290 | 40.5% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | — | — | — | +1.00 | 30.3% | 291 | 30.3% | -0.00 | — | — | — | — |
| — | 40.85 | 43.30 | 42.08 | +0.99 | 37.5% | 295 | 37.5% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 36.30 | 37.55 | 36.92 | +0.99 | 34.7% | 300 | 34.7% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | — | — | — | +0.98 | 33.4% | 302.5 | 33.4% | -0.02 | — | — | — | — |
| — | 31.55 | 32.60 | 32.08 | +0.98 | 32.1% | 305 | 32.1% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 28.00 | 31.10 | 29.55 | +0.97 | 30.8% | 307.5 | 30.8% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 26.85 | 27.65 | 27.25 | +0.97 | 29.6% | 310 | 29.6% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 23.55 | 25.35 | 24.45 | +0.96 | 28.4% | 312.5 | 28.4% | -0.04 | 0.26 | 0.24 | 0.28 | — |
| — | 21.90 | 22.75 | 22.32 | +0.95 | 27.3% | 315 | 27.3% | -0.05 | 0.34 | 0.33 | 0.35 | — |
| — | 18.80 | 20.40 | 19.60 | +0.93 | 26.3% | 317.5 | 26.3% | -0.07 | 0.46 | 0.41 | 0.50 | — |
| — | 17.20 | 18.00 | 17.60 | +0.91 | 25.4% | 320 | 25.4% | -0.09 | 0.61 | 0.59 | 0.64 | — |
| — | 14.50 | 15.75 | 15.12 | +0.88 | 24.7% | 322.5 | 24.7% | -0.12 | 0.83 | 0.78 | 0.89 | — |
| — | 12.70 | 13.70 | 13.20 | +0.84 | 24.2% | 325 | 24.2% | -0.16 | 1.16 | 1.10 | 1.21 | — |
| — | 10.70 | 11.45 | 11.07 | +0.79 | 23.8% | 327.5 | 23.8% | -0.21 | 1.61 | 1.48 | 1.74 | — |
| — | 8.90 | 9.50 | 9.20 | — | — | 330 | — | — | 2.17 | 2.10 | 2.25 | — |
| — | 7.20 | 7.75 | 7.47 | — | — | 332.5 | 23.4% | -0.36 | 2.94 | 2.79 | 3.10 | — |
| — | 5.70 | 6.00 | 5.85 | +0.57 | 23.1% | 335 | 23.1% | -0.43 | 3.83 | 3.70 | 3.95 | — |
| — | 4.40 | 4.65 | 4.53 | +0.49 | 22.8% | 337.5 | 22.8% | -0.52 | 5.03 | 4.90 | 5.15 | — |
| — | 3.30 | 3.45 | 3.38 | +0.40 | 22.6% | 340 | 22.6% | -0.60 | 6.17 | 5.75 | 6.60 | — |
| — | 2.41 | 2.59 | 2.50 | +0.33 | 22.4% | 342.5 | 22.4% | -0.68 | 7.97 | 7.70 | 8.25 | — |
| — | 1.68 | 1.85 | 1.76 | +0.26 | 22.3% | 345 | 22.3% | -0.75 | 9.97 | 9.20 | 10.75 | — |
| — | 1.17 | 1.31 | 1.24 | +0.20 | 22.2% | 347.5 | 22.2% | -0.81 | 12.15 | 11.40 | 12.90 | — |
| — | 0.81 | 0.89 | 0.85 | +0.15 | 22.1% | 350 | 22.1% | -0.86 | 13.72 | 13.10 | 14.35 | — |
| — | 0.54 | 0.60 | 0.57 | +0.10 | 22.2% | 352.5 | 22.2% | -0.91 | 16.35 | 15.35 | 17.35 | — |
| 11,139 | 0.35 | 0.41 | 0.38 | +0.07 | 22.3% | 355 | 22.3% | -0.94 | 18.60 | 17.50 | 19.70 | 406 |
| 1,741 | 0.20 | 0.28 | 0.24 | +0.05 | 22.6% | 357.5 | 22.6% | -0.97 | 20.88 | 19.60 | 22.15 | 0 |
| 51,758 | 0.15 | 0.18 | 0.17 | +0.03 | 22.9% | 360 | 22.9% | -0.98 | 23.50 | 21.95 | 25.05 | 43 |
| 0 | — | — | — | +0.02 | 23.3% | 362.5 | 23.3% | -1.00 | — | — | — | 0 |
| 10,454 | 0.07 | 0.08 | 0.07 | +0.02 | 23.9% | 365 | 23.9% | -1.00 | 28.43 | 26.80 | 30.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 25.5% | 370 | 25.5% | -1.00 | 33.45 | 31.85 | 35.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 27.4% | 375 | 27.4% | -1.00 | 38.45 | 36.85 | 40.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 29.5% | 380 | 29.5% | -1.00 | 43.40 | 42.15 | 44.65 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 385 | 31.6% | -1.00 | 48.45 | 46.85 | 50.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 33.6% | 390 | 33.6% | -1.00 | 53.50 | 52.10 | 54.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.7% | 395 | 34.7% | -1.00 | 58.45 | 56.85 | 60.05 | — |
| — | — | 0.02 | — | +0.00 | 34.7% | 400 | 34.7% | -1.00 | 63.23 | 61.85 | 64.60 | — |
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.