Spot 334.56
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.35 | 66.65 | 65.50 | — | — | 270 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 58.70 | 61.70 | 60.20 | — | — | 275 | — | — | 0.18 | 0.04 | 0.32 | — |
| — | 54.35 | 56.70 | 55.52 | — | — | 280 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 49.40 | 51.70 | 50.55 | — | — | 285 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 44.45 | 46.75 | 45.60 | — | — | 290 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 39.50 | 41.35 | 40.42 | — | — | 295 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 34.40 | 36.40 | 35.40 | — | — | 300 | — | — | 0.28 | 0.26 | 0.31 | — |
| — | 29.05 | 32.00 | 30.52 | — | — | 305 | — | — | 0.40 | 0.35 | 0.44 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 24.85 | 27.15 | 26.00 | — | — | 310 | — | — | 0.58 | 0.54 | 0.63 | — |
| — | 21.80 | 24.85 | 23.32 | — | — | 312.5 | — | — | 0.80 | 0.67 | 0.92 | — |
| — | 19.65 | 22.35 | 21.00 | — | — | 315 | — | — | 0.93 | 0.85 | 1.00 | — |
| — | 17.10 | 20.00 | 18.55 | — | — | 317.5 | — | — | 1.18 | 0.89 | 1.46 | — |
| — | 15.85 | 17.45 | 16.65 | — | — | 320 | — | — | 1.48 | 1.41 | 1.55 | — |
| — | 13.30 | 14.50 | 13.90 | — | — | 322.5 | — | — | 2.06 | 1.82 | 2.29 | — |
| — | 11.90 | 12.50 | 12.20 | — | — | 325 | — | — | 2.46 | 2.34 | 2.59 | — |
| — | 10.10 | 10.65 | 10.38 | — | — | 327.5 | — | — | 3.08 | 2.97 | 3.20 | — |
| — | 8.45 | 8.95 | 8.70 | — | — | 330 | — | — | 3.90 | 3.75 | 4.05 | — |
| — | 6.95 | 7.35 | 7.15 | — | — | 332.5 | — | — | 4.88 | 4.70 | 5.05 | — |
| — | 5.65 | 6.00 | 5.83 | — | — | 335 | — | — | 6.03 | 5.85 | 6.20 | — |
| — | 4.50 | 4.80 | 4.65 | — | — | 337.5 | — | — | 7.38 | 7.15 | 7.60 | — |
| — | 3.50 | 3.75 | 3.62 | — | — | 340 | — | — | 8.90 | 8.65 | 9.15 | — |
| — | 2.74 | 2.93 | 2.83 | — | — | 342.5 | — | — | 10.60 | 10.30 | 10.90 | — |
| — | 2.09 | 2.34 | 2.21 | — | — | 345 | — | — | 12.40 | 12.10 | 12.70 | — |
| — | 1.57 | 1.69 | 1.63 | — | — | 347.5 | — | — | 14.40 | 14.05 | 14.75 | — |
| — | 1.16 | 1.26 | 1.21 | — | — | 350 | — | — | 16.70 | 15.75 | 17.65 | — |
| — | 0.83 | 0.93 | 0.88 | — | — | 352.5 | — | — | 18.50 | 17.25 | 19.75 | — |
| — | 0.60 | 0.67 | 0.64 | — | — | 355 | — | — | 20.45 | 19.50 | 21.40 | — |
| — | 0.43 | 0.49 | 0.46 | — | — | 357.5 | — | — | 23.18 | 22.65 | 23.70 | — |
| — | 0.30 | 0.33 | 0.32 | — | — | 360 | — | — | 25.15 | 24.05 | 26.25 | — |
| — | 0.07 | 0.26 | 0.17 | — | — | 362.5 | — | — | 27.57 | 26.45 | 28.70 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 365 | — | — | 30.07 | 29.05 | 31.10 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 367.5 | — | — | 32.60 | 31.65 | 33.55 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 370 | — | — | 35.02 | 34.15 | 35.90 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 372.5 | — | — | 37.42 | 36.25 | 38.60 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 375 | — | — | 40.05 | 38.80 | 41.30 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 377.5 | — | — | 42.80 | 41.15 | 44.45 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 380 | — | — | 44.95 | 43.80 | 46.10 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 382.5 | — | — | 47.73 | 46.20 | 49.25 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 385 | — | — | 50.12 | 48.65 | 51.60 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 387.5 | — | — | 52.52 | 51.15 | 53.90 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 390 | — | — | 55.12 | 53.65 | 56.60 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 392.5 | — | — | 57.67 | 56.15 | 59.20 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 395 | — | — | 59.92 | 58.65 | 61.20 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 397.5 | — | — | 62.65 | 61.15 | 64.15 | — |
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.