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 | 40.2% | 270 | 40.2% | -0.00 | — | — | 2.13 | — |
| — | 58.90 | 61.80 | 60.35 | +1.00 | 38.5% | 275 | 38.5% | -0.00 | — | — | 2.13 | — |
| — | 53.90 | 56.45 | 55.17 | +1.00 | 36.8% | 280 | 36.8% | -0.00 | — | — | 2.14 | — |
| — | 48.85 | 51.25 | 50.05 | +1.00 | 35.2% | 285 | — | — | — | — | 0.26 | — |
| — | 43.85 | 46.25 | 45.05 | +1.00 | 33.6% | 290 | 33.6% | -0.01 | — | — | 0.10 | — |
| — | 38.90 | 41.30 | 40.10 | +1.00 | 32.1% | 295 | 32.1% | -0.01 | — | — | 1.75 | — |
| — | 33.95 | 36.60 | 35.27 | +0.99 | 30.7% | 300 | 30.7% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 28.65 | 32.25 | 30.45 | — | — | 305 | 29.5% | -0.03 | 0.23 | 0.12 | 0.34 | — |
| — | — | — | — | — | — | 307.5 | 28.9% | -0.04 | — | — | — | — |
| — | 24.70 | 26.35 | 25.52 | — | — | 310 | 28.3% | -0.06 | 0.34 | 0.24 | 0.45 | — |
| — | — | — | — | — | — | 312.5 | 27.7% | -0.07 | — | — | — | — |
| — | 19.20 | 22.10 | 20.65 | — | — | 315 | 27.2% | -0.10 | 0.72 | 0.57 | 0.87 | — |
| — | 16.25 | 19.85 | 18.05 | — | — | 317.5 | 26.7% | -0.12 | 0.87 | 0.54 | 1.20 | — |
| — | 14.65 | 17.40 | 16.02 | +0.89 | 26.3% | 320 | 26.3% | -0.17 | 1.25 | 1.12 | 1.37 | — |
| — | 12.50 | 15.00 | 13.75 | +0.85 | 25.8% | 322.5 | 25.8% | -0.20 | 1.69 | 1.52 | 1.86 | — |
| — | 10.50 | 12.90 | 11.70 | +0.80 | 25.4% | 325 | 25.4% | -0.26 | 2.19 | 2.07 | 2.30 | — |
| — | 8.55 | 10.55 | 9.55 | +0.74 | 25.0% | 327.5 | — | — | 2.93 | 2.71 | 3.15 | — |
| — | 7.65 | 8.55 | 8.10 | — | — | 330 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 5.35 | 7.25 | 6.30 | — | — | 332.5 | — | — | 4.75 | 4.50 | 5.00 | — |
| — | 4.80 | 5.35 | 5.08 | — | — | 335 | — | — | 5.83 | 5.45 | 6.20 | — |
| — | 3.35 | 4.00 | 3.67 | — | — | 337.5 | — | — | 7.35 | 6.95 | 7.75 | — |
| — | 2.71 | 2.97 | 2.84 | — | — | 340 | 23.6% | -0.68 | 8.95 | 8.55 | 9.35 | — |
| — | 2.02 | 2.20 | 2.11 | +0.28 | 23.5% | 342.5 | 23.5% | -0.75 | 10.72 | 9.70 | 11.75 | — |
| — | 1.42 | 1.60 | 1.51 | +0.21 | 23.3% | 345 | 23.3% | -0.80 | 12.68 | 11.65 | 13.70 | — |
| — | 0.98 | 1.24 | 1.11 | +0.16 | 23.2% | 347.5 | 23.2% | -0.86 | 14.93 | 13.95 | 15.90 | — |
| — | 0.66 | 0.78 | 0.72 | +0.11 | 23.1% | 350 | 23.1% | -0.90 | 17.05 | 16.00 | 18.10 | — |
| — | 0.44 | 0.55 | 0.49 | +0.08 | 23.0% | 352.5 | 23.0% | -0.93 | 19.38 | 18.25 | 20.50 | — |
| — | 0.26 | 0.39 | 0.33 | +0.05 | 22.9% | 355 | 22.9% | -0.95 | 21.55 | 20.35 | 22.75 | — |
| — | 0.09 | 0.35 | 0.22 | +0.04 | 22.9% | 357.5 | 22.9% | -0.97 | 24.05 | 22.15 | 25.95 | — |
| — | 0.05 | 0.28 | 0.17 | — | — | 360 | — | — | 26.43 | 24.45 | 28.40 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 22.9% | 362.5 | 22.9% | -0.99 | 29.05 | 27.85 | 30.25 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 22.9% | 365 | 22.9% | -0.99 | 31.15 | 29.55 | 32.75 | — |
| — | — | 0.41 | — | — | — | 367.5 | — | — | 34.00 | 32.80 | 35.20 | — |
| — | — | 0.05 | — | +0.00 | 23.0% | 370 | 23.0% | -1.00 | 36.20 | 35.30 | 37.10 | — |
| — | — | — | — | +0.00 | 23.1% | 372.5 | 23.1% | -1.00 | — | — | — | — |
| — | — | 0.23 | — | +0.00 | 23.2% | 375 | 23.2% | -1.00 | 41.15 | 39.65 | 42.65 | — |
| — | — | 0.83 | — | +0.00 | 23.5% | 380 | 23.5% | -1.00 | 46.45 | 45.25 | 47.65 | — |
| — | — | 0.04 | — | +0.00 | 23.9% | 385 | — | — | 51.42 | 50.25 | 52.60 | — |
| — | — | 0.45 | — | — | — | 390 | — | — | 56.20 | 55.05 | 57.35 | — |
| — | — | 1.84 | — | — | — | 395 | — | — | 61.30 | 59.95 | 62.65 | — |
| — | — | 1.25 | — | — | — | 400 | — | — | 66.60 | 64.95 | 68.25 | — |
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.