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 | |
| — | 63.05 | 67.05 | 65.05 | +1.00 | 36.9% | 270 | 36.9% | -0.00 | — | — | 0.10 | — |
| — | — | — | — | +1.00 | 36.0% | 275 | 36.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 35.0% | 280 | 35.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 34.1% | 285 | 34.1% | -0.00 | — | — | — | — |
| — | 43.15 | 46.40 | 44.77 | +0.99 | 33.2% | 290 | 33.2% | -0.01 | — | — | 0.10 | — |
| — | 38.20 | 41.95 | 40.08 | +0.99 | 32.3% | 295 | — | — | — | — | 0.14 | — |
| — | 35.70 | 39.65 | 37.67 | — | — | 297.5 | — | — | — | — | 0.18 | — |
| — | 34.00 | 37.00 | 35.50 | — | — | 300 | — | — | 0.14 | 0.09 | 0.18 | — |
| — | 30.80 | 33.95 | 32.38 | +0.97 | 31.0% | 302.5 | 31.0% | -0.03 | 0.15 | 0.09 | 0.21 | — |
| — | 28.80 | 31.65 | 30.23 | +0.96 | 30.6% | 305 | 30.6% | -0.04 | 0.23 | 0.19 | 0.26 | — |
| — | 26.90 | 29.05 | 27.98 | +0.95 | 30.3% | 307.5 | 30.3% | -0.05 | 0.39 | 0.24 | 0.53 | — |
| — | 24.60 | 26.25 | 25.43 | +0.94 | 29.9% | 310 | 29.9% | -0.06 | 0.46 | 0.41 | 0.50 | — |
| — | 22.10 | 24.10 | 23.10 | +0.92 | 29.6% | 312.5 | 29.6% | -0.08 | 0.74 | 0.51 | 0.98 | — |
| — | 20.20 | 22.40 | 21.30 | +0.89 | 29.4% | 315 | 29.4% | -0.11 | 0.88 | 0.78 | 0.97 | — |
| — | 17.90 | 20.35 | 19.12 | +0.86 | 29.1% | 317.5 | 29.1% | -0.14 | 1.19 | 0.98 | 1.40 | — |
| — | 15.95 | 18.20 | 17.07 | +0.83 | 28.9% | 320 | 28.9% | -0.17 | 1.59 | 1.43 | 1.75 | — |
| — | 13.65 | 15.70 | 14.68 | +0.79 | 28.6% | 322.5 | 28.6% | -0.21 | 2.10 | 1.98 | 2.22 | — |
| — | 12.40 | 14.15 | 13.28 | +0.75 | 28.4% | 325 | 28.4% | -0.26 | 2.70 | 2.60 | 2.80 | — |
| — | 10.30 | 11.65 | 10.97 | +0.69 | 28.2% | 327.5 | 28.2% | -0.31 | 3.48 | 3.30 | 3.65 | — |
| — | 8.35 | 9.95 | 9.15 | +0.63 | 28.0% | 330 | 28.0% | -0.37 | 4.38 | 4.20 | 4.55 | — |
| — | 7.65 | 8.40 | 8.03 | +0.57 | 27.9% | 332.5 | 27.9% | -0.43 | 5.38 | 5.15 | 5.60 | — |
| — | 6.40 | 7.00 | 6.70 | +0.51 | 27.7% | 335 | 27.7% | -0.49 | 6.50 | 6.30 | 6.70 | — |
| — | 5.20 | 5.90 | 5.55 | +0.45 | 27.6% | 337.5 | — | — | 8.22 | 7.60 | 8.85 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 340 | — | — | 9.57 | 9.00 | 10.15 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 342.5 | — | — | 11.05 | 10.00 | 12.10 | — |
| — | 2.37 | 3.00 | 2.69 | — | — | 345 | — | — | 12.80 | 11.80 | 13.80 | — |
| — | 1.86 | 2.15 | 2.00 | +0.22 | 27.1% | 347.5 | 27.1% | -0.78 | 14.55 | 13.55 | 15.55 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 350 | — | — | 16.32 | 15.10 | 17.55 | — |
| — | 0.93 | 1.17 | 1.05 | +0.15 | 26.9% | 352.5 | 26.9% | -0.86 | 18.88 | 17.65 | 20.10 | — |
| — | 0.62 | 0.88 | 0.75 | +0.11 | 26.9% | 355 | 26.9% | -0.90 | 20.70 | 19.35 | 22.05 | — |
| — | 0.45 | 0.65 | 0.55 | +0.08 | 26.8% | 357.5 | 26.8% | -0.93 | 23.40 | 22.20 | 24.60 | — |
| — | 0.30 | 0.44 | 0.37 | +0.07 | 26.8% | 360 | 26.8% | -0.95 | 25.48 | 24.00 | 26.95 | — |
| — | 0.15 | 0.30 | 0.23 | +0.05 | 26.8% | 362.5 | 26.8% | -0.97 | 27.88 | 26.30 | 29.45 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 26.8% | 365 | 26.8% | -0.98 | 30.30 | 28.75 | 31.85 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 26.8% | 370 | 26.8% | -1.00 | 35.25 | 33.70 | 36.80 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 26.8% | 375 | 26.8% | -1.00 | 40.65 | 38.75 | 42.55 | — |
| — | — | 0.31 | — | +0.00 | 26.7% | 380 | 26.7% | -1.00 | 45.25 | 43.70 | 46.80 | — |
| — | — | 2.14 | — | +0.00 | 26.7% | 385 | 26.7% | -1.00 | 50.85 | 49.30 | 52.40 | — |
| — | — | 0.14 | — | +0.00 | 26.6% | 390 | 26.6% | -1.00 | 55.83 | 54.25 | 57.40 | — |
| — | — | 0.77 | — | +0.00 | 26.6% | 395 | 26.6% | -1.00 | 60.27 | 58.70 | 61.85 | — |
| — | — | 0.53 | — | +0.00 | 26.7% | 400 | 26.7% | -1.00 | 65.83 | 64.25 | 67.40 | — |
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.