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 | |
| — | 65.85 | 68.85 | 67.35 | +1.00 | 44.9% | 270 | 44.9% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 61.35 | 63.85 | 62.60 | +0.99 | 42.5% | 275 | 42.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 55.45 | 58.90 | 57.17 | +0.99 | 40.1% | 280 | 40.1% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 50.90 | 54.10 | 52.50 | +0.99 | 37.8% | 285 | 37.8% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 46.05 | 48.80 | 47.42 | +0.99 | 35.5% | 290 | 35.5% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 41.10 | 43.60 | 42.35 | +0.98 | 33.2% | 295 | 33.2% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 36.15 | 38.70 | 37.42 | +0.98 | 30.9% | 300 | 30.9% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 33.55 | 36.45 | 35.00 | +0.97 | 29.9% | 302.5 | 29.9% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 30.70 | 33.95 | 32.33 | +0.97 | 28.8% | 305 | 28.8% | -0.03 | 0.27 | 0.25 | 0.29 | — |
| — | 28.25 | 31.50 | 29.88 | — | — | 307.5 | — | — | 0.33 | 0.31 | 0.35 | — |
| — | 25.95 | 29.10 | 27.52 | — | — | 310 | 27.0% | -0.05 | 0.41 | 0.39 | 0.42 | — |
| — | 23.85 | 25.95 | 24.90 | +0.94 | 26.2% | 312.5 | 26.2% | -0.06 | 0.51 | 0.48 | 0.53 | — |
| — | 22.05 | 23.35 | 22.70 | +0.93 | 25.4% | 315 | 25.4% | -0.07 | 0.64 | 0.61 | 0.67 | — |
| — | 19.35 | 21.70 | 20.52 | +0.91 | 24.8% | 317.5 | 24.8% | -0.09 | 0.83 | 0.79 | 0.88 | — |
| — | 17.45 | 18.75 | 18.10 | +0.90 | 24.2% | 320 | 24.2% | -0.11 | 1.08 | 1.05 | 1.11 | — |
| — | 14.90 | 16.70 | 15.80 | +0.87 | 23.7% | 322.5 | 23.7% | -0.13 | 1.41 | 1.34 | 1.47 | — |
| — | 13.80 | 14.35 | 14.07 | +0.84 | 23.3% | 325 | 23.3% | -0.16 | 1.85 | 1.80 | 1.91 | — |
| — | 11.60 | 12.60 | 12.10 | +0.80 | 22.9% | 327.5 | 22.9% | -0.20 | 2.40 | 2.34 | 2.45 | — |
| — | 9.95 | 10.40 | 10.18 | +0.76 | 22.6% | 330 | 22.6% | -0.24 | 3.08 | 3.00 | 3.15 | — |
| — | 8.30 | 8.65 | 8.47 | +0.71 | 22.4% | 332.5 | 22.4% | -0.29 | 3.88 | 3.75 | 4.00 | — |
| — | 6.80 | 7.10 | 6.95 | +0.66 | 22.1% | 335 | 22.1% | -0.34 | 4.90 | 4.75 | 5.05 | — |
| — | 5.50 | 5.75 | 5.62 | +0.60 | 21.9% | 337.5 | 21.9% | -0.41 | 6.08 | 5.95 | 6.20 | — |
| — | 4.35 | 4.60 | 4.47 | +0.53 | 21.8% | 340 | 21.8% | -0.47 | 7.35 | 7.10 | 7.60 | — |
| — | 3.35 | 3.55 | 3.45 | +0.47 | 21.6% | 342.5 | 21.6% | -0.53 | 8.93 | 8.70 | 9.15 | — |
| — | 2.61 | 2.69 | 2.65 | +0.41 | 21.5% | 345 | 21.5% | -0.60 | 10.62 | 10.40 | 10.85 | — |
| — | 1.93 | 2.08 | 2.00 | +0.35 | 21.4% | 347.5 | 21.4% | -0.66 | 12.22 | 11.55 | 12.90 | — |
| — | 1.42 | 1.55 | 1.49 | +0.29 | 21.4% | 350 | 21.4% | -0.72 | 14.47 | 13.60 | 15.35 | — |
| — | 1.03 | 1.14 | 1.08 | +0.23 | 21.4% | 352.5 | 21.4% | -0.78 | 16.57 | 16.10 | 17.05 | — |
| — | 0.73 | 0.84 | 0.79 | +0.19 | 21.4% | 355 | 21.4% | -0.83 | 19.30 | 18.10 | 20.50 | — |
| — | 0.52 | 0.59 | 0.56 | +0.15 | 21.5% | 357.5 | 21.5% | -0.87 | 21.23 | 19.65 | 22.80 | — |
| — | 0.36 | 0.40 | 0.38 | +0.11 | 21.6% | 360 | 21.6% | -0.90 | 23.68 | 22.20 | 25.15 | — |
| — | 0.26 | 0.35 | 0.30 | +0.09 | 21.8% | 362.5 | 21.8% | -0.93 | 25.90 | 24.20 | 27.60 | — |
| — | 0.18 | 0.26 | 0.22 | +0.06 | 22.1% | 365 | 22.1% | -0.96 | 28.52 | 26.90 | 30.15 | — |
| — | 0.09 | 0.16 | 0.12 | +0.05 | 22.3% | 367.5 | 22.3% | -0.98 | 30.90 | 29.15 | 32.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 22.7% | 370 | 22.7% | -0.99 | 33.42 | 31.85 | 35.00 | — |
| — | — | 0.10 | — | +0.02 | 23.0% | 372.5 | 23.0% | -1.00 | 35.92 | 34.35 | 37.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 23.4% | 375 | 23.4% | -1.00 | 38.42 | 36.85 | 40.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 24.2% | 380 | 24.2% | -1.00 | 43.52 | 42.05 | 45.00 | — |
| — | — | 0.06 | — | +0.01 | 25.2% | 385 | 25.2% | -1.00 | 48.52 | 47.05 | 50.00 | — |
| — | — | 0.05 | — | +0.00 | 26.3% | 390 | 26.3% | -1.00 | 53.52 | 52.05 | 55.00 | — |
| — | — | 0.06 | — | +0.00 | 27.4% | 395 | 27.4% | -1.00 | 58.35 | 56.85 | 59.85 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 400 | 28.8% | -1.00 | 63.30 | 61.60 | 65.00 | — |
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.