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 | |
| — | 64.30 | 67.10 | 65.70 | +0.98 | 59.5% | 270 | 59.5% | -0.02 | 0.23 | 0.06 | 0.40 | — |
| — | 59.55 | 62.15 | 60.85 | +0.98 | 56.5% | 275 | 56.5% | -0.02 | 0.22 | 0.08 | 0.36 | — |
| — | 54.35 | 57.20 | 55.77 | +0.98 | 53.8% | 280 | 53.8% | -0.02 | 0.30 | 0.13 | 0.47 | — |
| — | 49.25 | 52.60 | 50.92 | +0.97 | 51.5% | 285 | 51.5% | -0.03 | 0.34 | 0.27 | 0.42 | — |
| — | 44.95 | 47.45 | 46.20 | +0.96 | 49.4% | 290 | 49.4% | -0.04 | 0.58 | 0.40 | 0.76 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 40.05 | 42.60 | 41.33 | +0.94 | 47.5% | 295 | 47.5% | -0.06 | 0.80 | 0.69 | 0.90 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 35.10 | 37.85 | 36.48 | +0.92 | 45.8% | 300 | 45.8% | -0.08 | 1.01 | 0.88 | 1.15 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 30.70 | 33.30 | 32.00 | +0.90 | 44.2% | 305 | 44.2% | -0.10 | 1.38 | 1.26 | 1.50 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 26.35 | 28.85 | 27.60 | +0.86 | 43.0% | 310 | 43.0% | -0.14 | 2.00 | 1.79 | 2.20 | — |
| — | 24.05 | 26.95 | 25.50 | +0.84 | 42.4% | 312.5 | 42.4% | -0.16 | 2.26 | 1.86 | 2.66 | — |
| — | 21.85 | 24.65 | 23.25 | — | — | 315 | — | — | 2.72 | 2.49 | 2.95 | — |
| — | 20.30 | 21.70 | 21.00 | +0.78 | 41.6% | 317.5 | — | — | 3.33 | 3.05 | 3.60 | — |
| — | 18.15 | 19.55 | 18.85 | — | — | 320 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 16.55 | 17.75 | 17.15 | — | — | 322.5 | 40.9% | -0.28 | 4.47 | 4.25 | 4.70 | — |
| — | 15.05 | 15.95 | 15.50 | — | — | 325 | 40.6% | -0.32 | 5.22 | 5.00 | 5.45 | — |
| — | 13.25 | 13.80 | 13.53 | +0.64 | 40.4% | 327.5 | 40.4% | -0.36 | 6.00 | 5.85 | 6.15 | — |
| — | 11.75 | 12.25 | 12.00 | +0.60 | 40.2% | 330 | 40.2% | -0.40 | 6.95 | 6.80 | 7.10 | — |
| — | 10.35 | 10.80 | 10.57 | +0.56 | 39.9% | 332.5 | 39.9% | -0.44 | 8.03 | 7.85 | 8.20 | — |
| — | 9.05 | 9.40 | 9.22 | +0.52 | 39.7% | 335 | 39.7% | -0.49 | 9.22 | 9.05 | 9.40 | — |
| — | 7.85 | 8.25 | 8.05 | +0.47 | 39.5% | 337.5 | 39.5% | -0.53 | 10.53 | 10.25 | 10.80 | — |
| — | 6.80 | 7.10 | 6.95 | — | — | 340 | — | — | 11.97 | 11.75 | 12.20 | — |
| — | 5.80 | 6.15 | 5.97 | — | — | 342.5 | — | — | 13.47 | 13.25 | 13.70 | — |
| — | 4.95 | 5.25 | 5.10 | +0.34 | 39.1% | 345 | 39.1% | -0.66 | 15.05 | 14.75 | 15.35 | — |
| — | 4.20 | 4.45 | 4.33 | +0.30 | 38.9% | 347.5 | 38.9% | -0.70 | 16.77 | 16.50 | 17.05 | — |
| — | 3.50 | 3.75 | 3.62 | +0.27 | 38.9% | 350 | 38.9% | -0.73 | 18.57 | 17.85 | 19.30 | — |
| — | 2.72 | 3.15 | 2.94 | +0.23 | 38.8% | 352.5 | 38.8% | -0.77 | 20.38 | 19.75 | 21.00 | — |
| — | 2.47 | 2.64 | 2.56 | +0.21 | 38.8% | 355 | 38.8% | -0.80 | 21.90 | 20.90 | 22.90 | — |
| — | 2.03 | 2.61 | 2.32 | +0.18 | 38.8% | 357.5 | 38.8% | -0.83 | 24.65 | 23.90 | 25.40 | — |
| — | 1.69 | 1.79 | 1.74 | +0.15 | 38.9% | 360 | 38.9% | -0.85 | 26.52 | 25.35 | 27.70 | — |
| — | 1.19 | 1.51 | 1.35 | +0.13 | 39.0% | 362.5 | 39.0% | -0.88 | 28.48 | 27.25 | 29.70 | — |
| — | 1.14 | 1.25 | 1.20 | +0.11 | 39.1% | 365 | 39.1% | -0.90 | 30.65 | 29.35 | 31.95 | — |
| — | 0.92 | 1.03 | 0.97 | +0.09 | 39.3% | 367.5 | 39.3% | -0.91 | 33.30 | 31.70 | 34.90 | — |
| — | 0.76 | 0.86 | 0.81 | +0.08 | 39.5% | 370 | 39.5% | -0.93 | 35.65 | 34.10 | 37.20 | — |
| — | 0.47 | 0.71 | 0.59 | +0.07 | 39.8% | 372.5 | 39.8% | -0.94 | 37.75 | 36.55 | 38.95 | — |
| — | 0.50 | 0.59 | 0.55 | +0.06 | 40.1% | 375 | 40.1% | -0.95 | 40.58 | 39.05 | 42.10 | — |
| — | 0.28 | 0.68 | 0.48 | +0.05 | 40.5% | 377.5 | 40.5% | -0.96 | 43.08 | 41.55 | 44.60 | — |
| — | 0.36 | 0.39 | 0.38 | +0.04 | 40.9% | 380 | 40.9% | -0.97 | 45.17 | 44.10 | 46.25 | — |
| — | 0.14 | 0.54 | 0.34 | +0.03 | 41.3% | 382.5 | 41.3% | -0.98 | 47.92 | 46.55 | 49.30 | — |
| — | 0.22 | 0.40 | 0.31 | +0.03 | 41.8% | 385 | 41.8% | -0.98 | 49.92 | 48.65 | 51.20 | — |
| — | 0.18 | 0.24 | 0.21 | +0.02 | 42.3% | 387.5 | 42.3% | -0.99 | 52.60 | 51.15 | 54.05 | — |
| — | 0.14 | 0.21 | 0.17 | +0.02 | 42.8% | 390 | 42.8% | -0.99 | 55.08 | 53.65 | 56.50 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 44.0% | 395 | 44.0% | -1.00 | 60.02 | 58.65 | 61.40 | — |
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.