Spot 334.98
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.20 | 67.20 | 65.20 | +1.00 | 45.0% | 270 | 45.0% | +0.00 | — | — | 2.13 | — |
| — | 58.20 | 62.20 | 60.20 | +1.00 | 43.6% | 275 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 53.85 | 56.70 | 55.27 | +1.00 | 42.1% | 280 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 48.85 | 51.60 | 50.23 | +1.00 | 40.6% | 285 | 40.6% | -0.00 | — | — | 0.01 | — |
| — | 44.55 | 47.10 | 45.83 | +1.00 | 39.3% | 290 | 39.3% | -0.00 | — | — | 0.25 | — |
| — | 38.85 | 41.70 | 40.27 | +1.00 | 38.1% | 295 | 38.1% | -0.00 | — | — | 0.17 | — |
| — | 33.95 | 36.10 | 35.02 | +1.00 | 37.2% | 300 | 37.2% | -0.00 | — | — | 0.17 | — |
| — | 28.90 | 32.20 | 30.55 | +1.00 | 36.5% | 305 | 36.5% | -0.00 | — | — | 0.16 | — |
| — | 26.50 | 29.20 | 27.85 | +1.00 | 36.2% | 307.5 | 36.2% | -0.00 | — | — | 0.07 | — |
| — | 24.00 | 26.85 | 25.43 | — | — | 310 | 35.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 21.55 | 23.95 | 22.75 | +0.99 | 35.4% | 312.5 | 35.4% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 19.80 | 21.65 | 20.73 | +0.98 | 34.8% | 315 | 34.8% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 17.35 | 18.45 | 17.90 | +0.96 | 34.0% | 317.5 | 34.0% | -0.04 | 0.17 | 0.13 | 0.21 | — |
| — | 14.85 | 16.05 | 15.45 | +0.94 | 33.1% | 320 | 33.1% | -0.06 | 0.29 | 0.26 | 0.32 | — |
| — | 12.35 | 13.55 | 12.95 | +0.91 | 32.2% | 322.5 | 32.2% | -0.09 | 0.43 | 0.36 | 0.51 | — |
| — | 10.25 | 11.40 | 10.82 | +0.86 | 31.3% | 325 | 31.3% | -0.14 | 0.65 | 0.57 | 0.72 | — |
| — | 8.00 | 9.20 | 8.60 | — | — | 327.5 | — | — | 0.96 | 0.89 | 1.04 | — |
| — | 6.30 | 7.00 | 6.65 | — | — | 330 | — | — | 1.53 | 1.42 | 1.65 | — |
| — | 4.70 | 5.30 | 5.00 | — | — | 332.5 | — | — | 2.30 | 2.13 | 2.47 | — |
| — | 3.30 | 3.75 | 3.52 | — | — | 335 | — | — | 3.30 | 3.10 | 3.50 | — |
| — | 2.25 | 2.47 | 2.36 | — | — | 337.5 | — | — | 4.67 | 4.40 | 4.95 | — |
| — | 1.37 | 1.57 | 1.47 | +0.28 | 27.3% | 340 | 27.3% | -0.72 | 6.20 | 5.70 | 6.70 | — |
| — | 0.73 | 0.90 | 0.81 | +0.19 | 26.9% | 342.5 | 26.9% | -0.81 | 8.22 | 7.70 | 8.75 | — |
| — | 0.40 | 0.50 | 0.45 | +0.12 | 26.6% | 345 | 26.6% | -0.89 | 10.43 | 9.40 | 11.45 | — |
| — | 0.21 | 0.28 | 0.24 | +0.06 | 26.4% | 347.5 | 26.4% | -0.94 | 12.57 | 11.25 | 13.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 26.3% | 350 | 26.3% | -0.97 | 15.15 | 14.15 | 16.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 26.5% | 352.5 | 26.5% | -0.99 | 17.55 | 16.20 | 18.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 26.8% | 355 | 26.8% | -1.00 | 20.05 | 18.95 | 21.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 27.4% | 357.5 | 27.4% | -1.00 | 22.25 | 20.90 | 23.60 | — |
| — | — | 0.10 | — | +0.00 | 28.0% | 360 | 28.0% | -1.00 | 24.98 | 23.80 | 26.15 | — |
| — | — | 0.03 | — | +0.00 | 28.6% | 362.5 | 28.6% | -1.00 | 27.27 | 25.90 | 28.65 | — |
| — | — | 0.03 | — | +0.00 | 29.2% | 365 | 29.2% | -1.00 | 30.32 | 28.65 | 32.00 | — |
| — | — | 0.95 | — | +0.00 | 29.8% | 367.5 | 29.8% | -1.00 | 32.52 | 31.25 | 33.80 | — |
| — | — | 0.05 | — | +0.00 | 30.3% | 370 | 30.3% | -1.00 | 34.95 | 33.60 | 36.30 | — |
| — | — | 0.95 | — | +0.00 | 30.7% | 372.5 | 30.7% | -1.00 | 37.33 | 35.85 | 38.80 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 375 | 31.1% | -1.00 | 40.12 | 38.90 | 41.35 | — |
| — | — | 0.75 | — | +0.00 | 31.5% | 377.5 | 31.5% | -1.00 | 42.50 | 41.15 | 43.85 | — |
| — | — | 0.03 | — | +0.00 | 31.9% | 380 | 31.9% | -1.00 | 45.08 | 43.80 | 46.35 | — |
| — | — | 0.24 | — | +0.00 | 32.2% | 382.5 | 32.2% | -1.00 | 47.38 | 45.90 | 48.85 | — |
| — | — | 0.11 | — | +0.00 | 32.6% | 385 | 32.6% | -1.00 | 50.12 | 48.90 | 51.35 | — |
| — | — | 0.63 | — | +0.00 | 33.4% | 390 | 33.4% | -1.00 | 54.98 | 53.60 | 56.35 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 395 | 34.2% | -1.00 | 60.05 | 58.75 | 61.35 | — |
| — | — | 0.20 | — | +0.00 | 35.1% | 400 | 35.1% | -1.00 | 65.12 | 63.25 | 67.00 | — |
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.