Spot 334.59
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.75 | 65.85 | 64.80 | +1.00 | 50.3% | 270 | 50.3% | -0.00 | — | — | 0.07 | — |
| — | 57.90 | 60.85 | 59.38 | +1.00 | 50.4% | 275 | 50.4% | -0.00 | — | — | 0.10 | — |
| — | 52.90 | 55.90 | 54.40 | +1.00 | 50.3% | 280 | 50.3% | -0.00 | — | — | 0.01 | — |
| — | 47.95 | 50.90 | 49.42 | +1.00 | 48.6% | 285 | 48.6% | -0.00 | — | — | 0.03 | — |
| — | 43.35 | 45.85 | 44.60 | +1.00 | 46.1% | 290 | 46.1% | -0.00 | — | — | 0.02 | — |
| — | 37.90 | 40.85 | 39.38 | +1.00 | 43.6% | 295 | 43.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.20 | 35.95 | 35.08 | +1.00 | 40.6% | 300 | 40.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 30.40 | 33.45 | 31.93 | +0.99 | 39.3% | 302.5 | 39.3% | -0.01 | — | — | 0.06 | — |
| — | 28.45 | 30.90 | 29.68 | +0.99 | 38.2% | 305 | 38.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 26.00 | 29.05 | 27.52 | +0.99 | 37.2% | 307.5 | 37.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 23.50 | 26.00 | 24.75 | +0.98 | 36.6% | 310 | 36.6% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 21.45 | 23.65 | 22.55 | +0.97 | 36.3% | 312.5 | 36.3% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 19.05 | 21.15 | 20.10 | +0.95 | 36.5% | 315 | 36.5% | -0.05 | 0.28 | 0.27 | 0.29 | — |
| — | 17.35 | 18.65 | 18.00 | +0.92 | 36.5% | 317.5 | 36.5% | -0.08 | 0.48 | 0.46 | 0.50 | — |
| — | 15.10 | 16.10 | 15.60 | +0.89 | 36.7% | 320 | 36.7% | -0.11 | 0.77 | 0.73 | 0.80 | — |
| — | 12.85 | 14.00 | 13.43 | +0.84 | 36.9% | 322.5 | 36.9% | -0.16 | 1.17 | 1.11 | 1.23 | — |
| — | 11.00 | 12.00 | 11.50 | +0.78 | 37.1% | 325 | 37.1% | -0.22 | 1.67 | 1.62 | 1.72 | — |
| — | 9.25 | 10.20 | 9.72 | +0.72 | 37.3% | 327.5 | 37.3% | -0.28 | 2.35 | 2.22 | 2.47 | — |
| — | 7.65 | 8.20 | 7.92 | +0.65 | 37.5% | 330 | 37.5% | -0.35 | 3.17 | 3.05 | 3.30 | — |
| — | 6.35 | 6.75 | 6.55 | +0.57 | 37.6% | 332.5 | 37.6% | -0.43 | 4.17 | 4.05 | 4.30 | — |
| — | 5.10 | 5.25 | 5.17 | +0.50 | 37.6% | 335 | 37.6% | -0.50 | 5.40 | 5.25 | 5.55 | — |
| — | 3.85 | 4.20 | 4.03 | +0.42 | 37.5% | 337.5 | 37.5% | -0.58 | 6.78 | 6.40 | 7.15 | — |
| — | 2.93 | 3.05 | 2.99 | +0.35 | 37.2% | 340 | 37.2% | -0.65 | 8.30 | 8.05 | 8.55 | — |
| — | 2.10 | 2.30 | 2.20 | +0.29 | 36.7% | 342.5 | 36.7% | -0.72 | 10.03 | 9.15 | 10.90 | — |
| — | 1.50 | 1.58 | 1.54 | +0.22 | 36.2% | 345 | 36.2% | -0.79 | 11.82 | 11.50 | 12.15 | — |
| — | 0.97 | 1.13 | 1.05 | +0.16 | 35.7% | 347.5 | 35.7% | -0.84 | 13.60 | 12.90 | 14.30 | — |
| — | 0.65 | 0.72 | 0.69 | +0.12 | 35.2% | 350 | 35.2% | -0.88 | 16.15 | 14.95 | 17.35 | — |
| — | 0.41 | 0.50 | 0.46 | +0.08 | 34.7% | 352.5 | 34.7% | -0.92 | 18.12 | 16.60 | 19.65 | — |
| — | 0.24 | 0.29 | 0.27 | +0.05 | 34.3% | 355 | 34.3% | -0.95 | 20.82 | 19.65 | 22.00 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 34.0% | 357.5 | 34.0% | -0.97 | 22.90 | 21.40 | 24.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 33.9% | 360 | 33.9% | -0.99 | 25.60 | 24.40 | 26.80 | — |
| — | — | 0.07 | — | +0.01 | 33.6% | 362.5 | 33.6% | -1.00 | 28.02 | 26.75 | 29.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.0% | 365 | 34.0% | -1.00 | 30.55 | 29.30 | 31.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 35.3% | 367.5 | 35.3% | -1.00 | 32.77 | 31.35 | 34.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 37.1% | 370 | 37.1% | -1.00 | 35.42 | 34.45 | 36.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.9% | 375 | 40.9% | -1.00 | 40.42 | 39.30 | 41.55 | — |
| — | — | 0.22 | — | +0.00 | 44.4% | 380 | 44.4% | -1.00 | 45.33 | 43.85 | 46.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 46.6% | 385 | 46.6% | -1.00 | 50.33 | 48.85 | 51.80 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 390 | 46.8% | -1.00 | 55.52 | 54.25 | 56.80 | — |
| — | — | 0.12 | — | +0.00 | 45.3% | 395 | 45.3% | -1.00 | 60.50 | 59.20 | 61.80 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 400 | 42.9% | -1.00 | 65.47 | 64.25 | 66.70 | — |
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.