Spot 335.38
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.35 | 67.00 | 65.17 | +1.00 | 44.3% | 270 | 44.3% | +0.00 | — | — | 0.02 | — |
| — | 58.35 | 62.05 | 60.20 | +1.00 | 42.9% | 275 | 42.9% | +0.00 | — | — | 0.01 | — |
| — | 53.35 | 57.15 | 55.25 | — | — | 280 | — | — | — | — | 0.01 | — |
| — | 48.60 | 52.00 | 50.30 | — | — | 285 | — | — | — | — | 0.02 | — |
| — | 43.35 | 46.75 | 45.05 | — | — | 290 | — | — | — | — | 0.01 | — |
| — | 38.35 | 41.75 | 40.05 | — | — | 295 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 33.35 | 36.25 | 34.80 | +1.00 | 46.1% | 300 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 30.90 | 33.40 | 32.15 | +1.00 | 47.0% | 302.5 | 47.0% | -0.00 | — | — | 0.01 | — |
| — | 28.40 | 31.75 | 30.07 | +1.00 | 47.0% | 305 | 47.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 26.05 | 29.20 | 27.62 | +1.00 | 45.9% | 307.5 | 45.9% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 23.30 | 26.25 | 24.77 | +0.99 | 44.0% | 310 | 44.0% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 21.35 | 23.30 | 22.32 | +0.99 | 41.6% | 312.5 | 41.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 18.85 | 20.90 | 19.88 | +0.99 | 39.3% | 315 | 39.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 16.35 | 18.55 | 17.45 | +0.98 | 37.3% | 317.5 | 37.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.50 | 16.30 | 15.40 | +0.96 | 35.8% | 320 | 35.8% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 12.55 | 13.55 | 13.05 | +0.94 | 34.7% | 322.5 | 34.7% | -0.06 | 0.25 | 0.23 | 0.27 | — |
| — | 10.35 | 11.10 | 10.72 | +0.90 | 33.8% | 325 | — | — | 0.42 | 0.38 | 0.47 | — |
| — | 7.30 | 9.10 | 8.20 | +0.84 | 33.1% | 327.5 | 33.1% | -0.16 | 0.73 | 0.66 | 0.81 | — |
| — | 6.15 | 6.80 | 6.47 | +0.75 | 32.5% | 330 | 32.5% | -0.25 | 1.18 | 1.07 | 1.29 | — |
| — | 4.10 | 4.95 | 4.53 | +0.64 | 31.9% | 332.5 | 31.9% | -0.36 | 1.95 | 1.75 | 2.15 | — |
| — | 2.98 | 3.40 | 3.19 | +0.52 | 31.4% | 335 | 31.4% | -0.48 | 2.94 | 2.78 | 3.10 | — |
| — | 1.93 | 2.19 | 2.06 | +0.39 | 31.0% | 337.5 | 31.0% | -0.61 | 4.47 | 3.95 | 5.00 | — |
| — | 1.12 | 1.36 | 1.24 | +0.27 | 30.6% | 340 | 30.6% | -0.73 | 6.40 | 5.55 | 7.25 | — |
| — | 0.64 | 0.78 | 0.71 | — | — | 342.5 | 30.4% | -0.83 | 8.43 | 7.40 | 9.45 | — |
| — | 0.32 | 0.42 | 0.37 | +0.10 | 30.2% | 345 | — | — | 10.53 | 9.60 | 11.45 | — |
| — | 0.17 | 0.24 | 0.20 | +0.06 | 30.3% | 347.5 | — | — | 12.85 | 11.85 | 13.85 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 30.5% | 350 | 30.5% | -0.98 | 15.47 | 14.40 | 16.55 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 31.0% | 352.5 | 31.0% | -0.99 | 18.07 | 16.80 | 19.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 31.7% | 355 | 31.7% | -1.00 | 20.15 | 18.45 | 21.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.7% | 357.5 | 32.7% | -1.00 | 22.55 | 20.85 | 24.25 | — |
| — | — | 0.03 | — | +0.00 | 33.8% | 360 | 33.8% | -1.00 | 25.15 | 23.55 | 26.75 | — |
| — | — | 0.03 | — | +0.00 | 35.0% | 362.5 | 35.0% | -1.00 | 27.55 | 25.85 | 29.25 | — |
| — | — | 0.02 | — | +0.00 | 35.9% | 365 | 35.9% | -1.00 | 30.25 | 28.75 | 31.75 | — |
| — | — | 0.02 | — | +0.00 | 35.8% | 367.5 | 35.8% | -1.00 | 32.65 | 31.05 | 34.25 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 370 | 35.6% | -1.00 | 35.20 | 33.55 | 36.85 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 375 | 34.0% | -1.00 | 40.35 | 38.95 | 41.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.5% | 380 | 32.5% | -1.00 | 45.05 | 43.35 | 46.75 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 385 | 31.7% | -1.00 | 50.23 | 48.70 | 51.75 | — |
| — | — | 0.04 | — | +0.00 | 31.6% | 390 | 31.6% | -1.00 | 55.08 | 53.40 | 56.75 | — |
| — | — | 0.02 | — | +0.00 | 31.7% | 395 | 31.7% | -1.00 | 60.15 | 58.55 | 61.75 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 400 | 32.0% | -1.00 | 65.33 | 63.90 | 66.75 | — |
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.