Spot 335.53
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.55 | 67.60 | 65.58 | +1.00 | 45.5% | 270 | 45.5% | +0.00 | — | — | 0.01 | — |
| — | 58.55 | 62.55 | 60.55 | +1.00 | 44.0% | 275 | 44.0% | +0.00 | — | — | 0.01 | — |
| — | 53.55 | 57.40 | 55.48 | +1.00 | 42.5% | 280 | 42.5% | +0.00 | — | — | 0.01 | — |
| — | 48.60 | 52.60 | 50.60 | +1.00 | 41.2% | 285 | 41.2% | +0.00 | — | — | 0.02 | — |
| — | 43.60 | 47.50 | 45.55 | +1.00 | 40.0% | 290 | 40.0% | +0.00 | — | — | 0.01 | — |
| — | 38.55 | 42.50 | 40.52 | +1.00 | 39.2% | 295 | 39.2% | +0.00 | — | — | 0.01 | — |
| — | 34.25 | 37.30 | 35.77 | +1.00 | 40.0% | 300 | 40.0% | +0.00 | — | — | 0.01 | — |
| — | 31.75 | 35.15 | 33.45 | +1.00 | 41.7% | 302.5 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 29.25 | 32.60 | 30.93 | +1.00 | 45.0% | 305 | 45.0% | -0.00 | — | — | 0.01 | — |
| — | 26.75 | 29.90 | 28.32 | +1.00 | 49.0% | 307.5 | 49.0% | -0.00 | — | — | 0.05 | — |
| — | 23.95 | 26.40 | 25.18 | +1.00 | 51.0% | 310 | 51.0% | -0.00 | — | — | 0.02 | — |
| — | 21.80 | 24.45 | 23.12 | +1.00 | 50.2% | 312.5 | 50.2% | -0.00 | — | — | 0.12 | — |
| — | 19.30 | 21.95 | 20.62 | +0.99 | 48.2% | 315 | 48.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.75 | 19.55 | 18.15 | +0.99 | 44.9% | 317.5 | 44.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.30 | 16.10 | 15.20 | +0.99 | 40.6% | 320 | 40.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.80 | 13.95 | 12.88 | +0.98 | 36.9% | 322.5 | 36.9% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 9.40 | 11.55 | 10.47 | +0.97 | 33.5% | 325 | 33.5% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 7.55 | 8.80 | 8.18 | +0.93 | 30.6% | 327.5 | 30.6% | -0.07 | 0.12 | 0.09 | 0.16 | — |
| — | 5.00 | 6.25 | 5.62 | +0.87 | 28.3% | 330 | 28.3% | -0.13 | 0.30 | 0.25 | 0.35 | — |
| — | 3.15 | 4.10 | 3.62 | +0.74 | 26.6% | 332.5 | 26.6% | -0.26 | 0.76 | 0.71 | 0.81 | — |
| — | 1.93 | 2.38 | 2.15 | +0.55 | 25.7% | 335 | 25.7% | -0.45 | 1.57 | 1.38 | 1.76 | — |
| — | 0.95 | 1.18 | 1.06 | +0.34 | 25.6% | 337.5 | 25.6% | -0.66 | 3.10 | 2.35 | 3.85 | — |
| — | 0.37 | 0.47 | 0.42 | +0.17 | 26.2% | 340 | 26.2% | -0.84 | 4.92 | 4.30 | 5.55 | — |
| — | 0.14 | 0.18 | 0.16 | +0.08 | 27.6% | 342.5 | 27.6% | -0.93 | 7.35 | 6.40 | 8.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 29.5% | 345 | 29.5% | -0.97 | 9.53 | 9.05 | 10.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 31.9% | 347.5 | 31.9% | -0.99 | 12.68 | 11.25 | 14.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.5% | 350 | 35.5% | -0.99 | 14.80 | 13.40 | 16.20 | — |
| — | — | 0.09 | — | +0.01 | 40.2% | 352.5 | 40.2% | -0.99 | 17.15 | 15.95 | 18.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 44.2% | 355 | 44.2% | -1.00 | 19.98 | 18.30 | 21.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 45.8% | 357.5 | 45.8% | -1.00 | 22.65 | 21.20 | 24.10 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 360 | 44.7% | -1.00 | 25.18 | 23.75 | 26.60 | — |
| — | — | 0.13 | — | +0.00 | 41.6% | 362.5 | 41.6% | -1.00 | 27.35 | 25.65 | 29.05 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 365 | 38.1% | -1.00 | 29.90 | 28.20 | 31.60 | — |
| — | — | 0.02 | — | +0.00 | 35.1% | 367.5 | 35.1% | -1.00 | 32.38 | 30.75 | 34.00 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 370 | 33.2% | -1.00 | 35.02 | 33.45 | 36.60 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 375 | 31.8% | -1.00 | 39.62 | 37.75 | 41.50 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 380 | 31.8% | -1.00 | 44.62 | 42.75 | 46.50 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 385 | 32.0% | -1.00 | 49.62 | 47.65 | 51.60 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 390 | 32.3% | -1.00 | 54.60 | 52.65 | 56.55 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 395 | 32.7% | -1.00 | 59.67 | 57.75 | 61.60 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 400 | 33.1% | -1.00 | 64.30 | 62.70 | 65.90 | — |
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.