Spot 336.52
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.05 | 68.40 | 67.22 | +1.00 | 58.5% | 270 | 58.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 61.20 | 63.40 | 62.30 | +1.00 | 54.8% | 275 | 54.8% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 56.20 | 58.45 | 57.33 | +1.00 | 51.3% | 280 | 51.3% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 50.50 | 53.45 | 51.98 | +0.99 | 48.0% | 285 | 48.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 46.10 | 47.30 | 46.70 | +0.99 | 44.6% | 290 | 44.6% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | — | — | — | +1.00 | 31.3% | 291 | 31.3% | -0.00 | — | — | — | — |
| — | 41.40 | 42.70 | 42.05 | +0.99 | 41.3% | 295 | 41.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 36.15 | 37.90 | 37.02 | +0.99 | 37.9% | 300 | 37.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 33.30 | 36.00 | 34.65 | +0.99 | 36.1% | 302.5 | 36.1% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 31.45 | 33.30 | 32.38 | +0.98 | 34.3% | 305 | 34.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 27.80 | 31.00 | 29.40 | +0.98 | 32.5% | 307.5 | 32.5% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 26.55 | 27.35 | 26.95 | +0.97 | 30.8% | 310 | 30.8% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 23.30 | 25.50 | 24.40 | +0.97 | 29.1% | 312.5 | 29.1% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 21.60 | 22.50 | 22.05 | +0.96 | 27.6% | 315 | 27.6% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | 18.35 | 20.20 | 19.27 | +0.95 | 26.3% | 317.5 | 26.3% | -0.05 | 0.27 | 0.24 | 0.29 | — |
| — | 16.95 | 17.70 | 17.32 | +0.94 | 25.3% | 320 | 25.3% | -0.06 | 0.34 | 0.30 | 0.38 | — |
| — | 14.25 | 16.15 | 15.20 | +0.92 | 24.5% | 322.5 | 24.5% | -0.08 | 0.49 | 0.44 | 0.55 | — |
| — | 12.35 | 12.90 | 12.62 | +0.90 | 24.0% | 325 | 24.0% | -0.10 | 0.73 | 0.66 | 0.80 | — |
| — | 10.20 | 10.90 | 10.55 | +0.87 | 23.6% | 327.5 | 23.6% | -0.14 | 1.09 | 1.01 | 1.18 | — |
| — | 8.25 | 9.05 | 8.65 | +0.82 | 23.1% | 330 | 23.1% | -0.18 | 1.66 | 1.61 | 1.70 | — |
| — | 6.50 | 6.95 | 6.72 | +0.76 | 22.7% | 332.5 | 22.7% | -0.24 | 2.38 | 2.33 | 2.44 | — |
| — | 5.00 | 5.20 | 5.10 | +0.70 | 22.3% | 335 | 22.3% | -0.31 | 3.25 | 3.15 | 3.35 | — |
| — | 3.65 | 3.85 | 3.75 | +0.62 | 21.9% | 337.5 | 21.9% | -0.38 | 4.47 | 4.35 | 4.60 | — |
| — | 2.61 | 2.72 | 2.67 | +0.53 | 21.7% | 340 | 21.7% | -0.47 | 5.88 | 5.70 | 6.05 | — |
| — | 1.79 | 1.88 | 1.83 | +0.45 | 21.6% | 342.5 | 21.6% | -0.56 | 7.50 | 7.20 | 7.80 | — |
| — | 1.19 | 1.35 | 1.27 | +0.36 | 21.5% | 345 | 21.5% | -0.64 | 9.22 | 8.90 | 9.55 | — |
| — | 0.77 | 0.85 | 0.81 | +0.28 | 21.6% | 347.5 | 21.6% | -0.73 | 11.00 | 10.20 | 11.80 | — |
| — | 0.50 | 0.57 | 0.54 | +0.21 | 21.9% | 350 | 21.9% | -0.80 | 13.53 | 13.00 | 14.05 | — |
| — | 0.31 | 0.36 | 0.34 | +0.16 | 22.2% | 352.5 | 22.2% | -0.85 | 15.90 | 15.00 | 16.80 | — |
| — | 0.20 | 0.26 | 0.23 | +0.11 | 22.6% | 355 | 22.6% | -0.90 | 18.10 | 17.20 | 19.00 | — |
| — | 0.12 | 0.15 | 0.14 | +0.08 | 23.2% | 357.5 | 23.2% | -0.93 | 21.07 | 19.60 | 22.55 | — |
| — | 0.08 | 0.12 | 0.10 | +0.05 | 23.7% | 360 | 23.7% | -0.96 | 23.45 | 21.90 | 25.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 24.4% | 362.5 | 24.4% | -0.98 | 26.10 | 25.10 | 27.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 25.1% | 365 | 25.1% | -0.99 | 28.43 | 26.85 | 30.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 27.1% | 370 | 27.1% | -1.00 | 33.05 | 31.85 | 34.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.8% | 375 | 29.8% | -1.00 | 38.52 | 37.05 | 40.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.9% | 380 | 32.9% | -1.00 | 43.52 | 42.05 | 45.00 | — |
| — | — | 0.02 | — | +0.00 | 35.5% | 385 | 35.5% | -1.00 | 48.42 | 46.85 | 50.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 36.7% | 390 | 36.7% | -1.00 | 53.10 | 51.85 | 54.35 | — |
| — | — | 0.05 | — | +0.00 | 36.1% | 395 | 36.1% | -1.00 | 58.30 | 56.60 | 60.00 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 400 | 34.2% | -1.00 | 63.50 | 62.05 | 64.95 | — |
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.