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 | |
| — | 63.60 | 67.30 | 65.45 | +1.00 | 36.7% | 270 | 36.7% | -0.00 | — | — | 2.13 | — |
| — | 58.60 | 62.40 | 60.50 | +1.00 | 35.6% | 275 | 35.6% | -0.00 | — | — | 2.13 | — |
| — | 53.60 | 57.35 | 55.48 | +1.00 | 34.5% | 280 | 34.5% | -0.00 | — | — | 2.13 | — |
| — | 48.60 | 52.00 | 50.30 | +1.00 | 33.4% | 285 | 33.4% | -0.00 | — | — | 0.66 | — |
| — | 43.60 | 46.70 | 45.15 | +1.00 | 32.4% | 290 | 32.4% | -0.00 | — | — | 0.55 | — |
| — | 38.65 | 42.05 | 40.35 | +1.00 | 31.4% | 295 | 31.4% | -0.00 | — | — | 0.09 | — |
| — | 36.20 | 39.55 | 37.88 | +0.99 | 30.9% | 297.5 | 30.9% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 33.65 | 37.05 | 35.35 | +0.99 | 30.4% | 300 | 30.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 31.20 | 34.00 | 32.60 | +0.99 | 30.0% | 302.5 | 30.0% | -0.01 | 0.29 | 0.01 | 0.57 | — |
| — | 28.75 | 32.15 | 30.45 | +0.98 | 29.5% | 305 | 29.5% | -0.02 | 0.23 | 0.08 | 0.38 | — |
| — | 26.25 | 29.60 | 27.93 | +0.97 | 29.1% | 307.5 | 29.1% | -0.03 | 0.19 | 0.07 | 0.31 | — |
| — | 23.85 | 27.25 | 25.55 | +0.96 | 28.7% | 310 | 28.7% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 21.90 | 24.35 | 23.12 | +0.95 | 28.2% | 312.5 | 28.2% | -0.05 | 0.34 | 0.12 | 0.56 | — |
| — | 19.05 | 22.05 | 20.55 | +0.93 | 27.8% | 315 | 27.8% | -0.07 | 0.36 | 0.20 | 0.52 | — |
| — | 16.65 | 19.75 | 18.20 | +0.91 | 27.5% | 317.5 | 27.5% | -0.10 | 0.62 | 0.40 | 0.84 | — |
| — | 14.45 | 17.10 | 15.78 | +0.87 | 27.1% | 320 | 27.1% | -0.13 | 1.02 | 0.80 | 1.25 | — |
| — | 12.35 | 14.65 | 13.50 | +0.84 | 26.7% | 322.5 | 26.7% | -0.17 | 1.24 | 1.11 | 1.37 | — |
| — | 10.50 | 12.70 | 11.60 | +0.79 | 26.4% | 325 | 26.4% | -0.22 | 1.84 | 1.46 | 2.22 | — |
| — | 8.75 | 10.90 | 9.82 | +0.74 | 26.0% | 327.5 | 26.0% | -0.28 | 2.31 | 1.96 | 2.65 | — |
| — | 8.10 | 8.95 | 8.53 | +0.66 | 25.7% | 330 | 25.7% | -0.34 | 2.95 | 2.80 | 3.10 | — |
| — | 6.20 | 7.20 | 6.70 | +0.60 | 25.4% | 332.5 | 25.4% | -0.40 | 3.95 | 3.55 | 4.35 | — |
| — | 5.15 | 5.80 | 5.47 | +0.53 | 25.0% | 335 | 25.0% | -0.48 | 5.00 | 4.65 | 5.35 | — |
| — | 3.65 | 4.60 | 4.12 | +0.45 | 24.7% | 337.5 | 24.7% | -0.55 | 6.17 | 5.90 | 6.45 | — |
| — | 2.80 | 3.40 | 3.10 | +0.37 | 24.4% | 340 | 24.4% | -0.64 | 7.70 | 7.45 | 7.95 | — |
| — | 1.89 | 2.58 | 2.23 | +0.30 | 24.2% | 342.5 | 24.2% | -0.70 | 9.12 | 8.55 | 9.70 | — |
| — | 1.50 | 1.76 | 1.63 | +0.23 | 23.9% | 345 | 23.9% | -0.78 | 11.03 | 10.45 | 11.60 | — |
| — | 1.01 | 1.22 | 1.11 | +0.17 | 23.7% | 347.5 | 23.7% | -0.83 | 13.28 | 12.70 | 13.85 | — |
| — | 0.61 | 0.86 | 0.73 | +0.13 | 23.6% | 350 | 23.6% | -0.88 | 15.15 | 14.50 | 15.80 | — |
| — | 0.39 | 0.55 | 0.47 | +0.09 | 23.4% | 352.5 | — | — | 18.05 | 16.60 | 19.50 | — |
| — | 0.16 | 0.37 | 0.27 | — | — | 355 | — | — | 20.32 | 18.80 | 21.85 | — |
| — | 0.07 | 0.34 | 0.20 | +0.04 | 23.4% | 357.5 | 23.4% | -0.97 | 22.68 | 21.05 | 24.30 | — |
| — | 0.06 | 0.20 | 0.13 | +0.03 | 23.4% | 360 | 23.4% | -0.99 | 25.07 | 23.40 | 26.75 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 23.4% | 362.5 | 23.4% | -1.00 | 27.60 | 25.85 | 29.35 | — |
| — | — | 0.14 | — | +0.01 | 23.5% | 365 | 23.5% | -1.00 | 30.05 | 28.35 | 31.75 | — |
| — | — | 0.07 | — | +0.00 | 23.7% | 370 | 23.7% | -1.00 | 35.17 | 33.60 | 36.75 | — |
| — | — | 0.60 | — | +0.00 | 24.0% | 375 | 24.0% | -1.00 | 40.20 | 38.65 | 41.75 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 380 | 24.3% | -1.00 | 45.12 | 43.50 | 46.75 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 385 | 24.7% | -1.00 | 50.08 | 48.40 | 51.75 | — |
| — | — | 0.56 | — | +0.00 | 25.0% | 390 | 25.0% | -1.00 | 55.25 | 53.75 | 56.75 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 395 | 25.5% | -1.00 | 60.40 | 59.05 | 61.75 | — |
| — | — | 0.53 | — | +0.00 | 26.0% | 400 | 26.0% | -1.00 | 65.42 | 64.10 | 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.