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 | |
| — | 63.80 | 67.80 | 65.80 | +1.00 | 37.1% | 270 | 37.1% | -0.00 | — | — | 0.09 | — |
| — | 58.85 | 62.80 | 60.83 | +1.00 | 35.7% | 275 | 35.7% | -0.00 | — | — | 2.14 | — |
| — | 53.85 | 57.80 | 55.83 | +1.00 | 34.3% | 280 | 34.3% | -0.00 | — | — | 0.20 | — |
| — | 49.50 | 52.80 | 51.15 | +1.00 | 32.9% | 285 | 32.9% | -0.00 | — | — | 0.41 | — |
| — | 44.50 | 47.75 | 46.12 | +1.00 | 31.6% | 290 | 31.6% | -0.00 | — | — | 0.11 | — |
| — | 38.85 | 42.75 | 40.80 | +1.00 | 30.3% | 295 | 30.3% | -0.00 | — | — | 0.09 | — |
| — | 36.35 | 40.00 | 38.17 | +1.00 | 29.7% | 297.5 | 29.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 34.20 | 36.65 | 35.42 | +1.00 | 29.1% | 300 | 29.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 31.40 | 34.35 | 32.88 | +0.99 | 28.5% | 302.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 29.55 | 32.10 | 30.82 | — | — | 305 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 26.40 | 30.00 | 28.20 | — | — | 307.5 | — | — | — | — | 0.31 | — |
| — | 23.95 | 27.65 | 25.80 | — | — | 310 | 26.6% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 22.15 | 25.05 | 23.60 | — | — | 312.5 | — | — | 0.23 | 0.06 | 0.40 | — |
| — | 19.05 | 22.65 | 20.85 | — | — | 315 | 25.4% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 17.30 | 19.60 | 18.45 | — | — | 317.5 | — | — | 0.31 | 0.24 | 0.38 | — |
| — | 15.00 | 16.95 | 15.97 | — | — | 320 | 24.4% | -0.09 | 0.51 | 0.44 | 0.58 | — |
| — | 12.75 | 14.85 | 13.80 | — | — | 322.5 | 23.9% | -0.13 | 0.72 | 0.65 | 0.80 | — |
| — | 10.60 | 12.70 | 11.65 | — | — | 325 | — | — | 0.98 | 0.76 | 1.20 | — |
| — | 9.10 | 11.30 | 10.20 | — | — | 327.5 | — | — | 1.47 | 1.27 | 1.66 | — |
| — | 7.30 | 8.50 | 7.90 | — | — | 330 | 22.8% | -0.30 | 2.15 | 2.00 | 2.29 | — |
| — | 5.95 | 6.95 | 6.45 | — | — | 332.5 | 22.6% | -0.38 | 3.01 | 2.77 | 3.25 | — |
| — | 4.45 | 5.15 | 4.80 | — | — | 335 | — | — | 3.80 | 3.35 | 4.25 | — |
| — | 3.30 | 3.85 | 3.58 | — | — | 337.5 | 22.2% | -0.57 | 5.75 | 4.95 | 6.55 | — |
| — | 2.39 | 2.85 | 2.62 | +0.36 | 22.0% | 340 | — | — | 6.88 | 6.50 | 7.25 | — |
| — | 1.61 | 2.05 | 1.83 | +0.27 | 22.0% | 342.5 | — | — | 8.47 | 7.70 | 9.25 | — |
| — | 1.05 | 1.31 | 1.18 | +0.20 | 21.9% | 345 | — | — | 10.47 | 9.05 | 11.90 | — |
| — | 0.64 | 0.91 | 0.78 | — | — | 347.5 | 21.9% | -0.86 | 12.70 | 11.60 | 13.80 | — |
| — | 0.39 | 0.54 | 0.47 | +0.10 | 21.9% | 350 | 21.9% | -0.91 | 14.97 | 14.00 | 15.95 | — |
| — | 0.18 | 0.35 | 0.27 | +0.07 | 22.0% | 352.5 | — | — | 17.38 | 16.35 | 18.40 | — |
| — | 0.11 | 0.40 | 0.26 | +0.05 | 22.1% | 355 | 22.1% | -0.97 | 19.80 | 18.05 | 21.55 | — |
| — | 0.04 | 0.13 | 0.09 | +0.03 | 22.2% | 357.5 | 22.2% | -0.99 | 22.43 | 20.80 | 24.05 | — |
| — | — | 0.12 | — | +0.02 | 22.4% | 360 | 22.4% | -1.00 | 24.62 | 22.70 | 26.55 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 22.6% | 362.5 | 22.6% | -1.00 | 27.23 | 25.40 | 29.05 | — |
| — | — | 0.07 | — | +0.01 | 22.8% | 365 | 22.8% | -1.00 | 29.82 | 28.15 | 31.50 | — |
| — | — | 0.07 | — | +0.00 | 23.2% | 370 | 23.2% | -1.00 | 34.98 | 33.40 | 36.55 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 375 | 23.7% | -1.00 | 39.77 | 38.00 | 41.55 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 380 | 24.2% | -1.00 | 44.67 | 42.75 | 46.60 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 385 | 24.7% | -1.00 | 49.70 | 47.75 | 51.65 | — |
| — | — | 1.02 | — | +0.00 | 25.3% | 390 | 25.3% | -1.00 | 54.67 | 52.75 | 56.60 | — |
| — | — | 0.10 | — | +0.00 | 26.0% | 395 | 26.0% | -1.00 | 60.17 | 58.70 | 61.65 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 400 | 26.6% | -1.00 | 64.62 | 62.70 | 66.55 | — |
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.