Spot 337.72
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.10 | 71.70 | 68.40 | +0.99 | 72.5% | 270 | 72.5% | -0.01 | 0.23 | 0.10 | 0.36 | — |
| — | 60.15 | 67.75 | 63.95 | +0.98 | 72.1% | 275 | 72.1% | -0.02 | 0.81 | 0.01 | 1.60 | — |
| — | 55.30 | 61.95 | 58.62 | +0.97 | 71.8% | 280 | 71.8% | -0.03 | 0.46 | 0.15 | 0.76 | — |
| — | 50.40 | 57.15 | 53.77 | +0.96 | 71.4% | 285 | 71.4% | -0.04 | 0.82 | 0.30 | 1.35 | — |
| — | 45.65 | 53.55 | 49.60 | +0.95 | 71.0% | 290 | 71.0% | -0.05 | 1.03 | 0.69 | 1.38 | — |
| — | 40.95 | 47.80 | 44.38 | — | — | 295 | 70.5% | -0.07 | 1.25 | 1.08 | 1.42 | — |
| — | 38.00 | 43.55 | 40.77 | +0.90 | 71.2% | 300 | 70.5% | -0.10 | 1.63 | 1.43 | 1.83 | — |
| — | 31.95 | 38.95 | 35.45 | — | — | 305 | 69.5% | -0.13 | 2.58 | 2.01 | 3.15 | — |
| — | 27.65 | 34.95 | 31.30 | — | — | 310 | — | — | 3.23 | 2.77 | 3.70 | — |
| — | 24.10 | 30.10 | 27.10 | — | — | 315 | — | — | 4.55 | 3.70 | 5.40 | — |
| — | 20.20 | 26.55 | 23.38 | +0.74 | 67.8% | 320 | — | — | 5.70 | 4.70 | 6.70 | — |
| — | 16.80 | 22.95 | 19.88 | +0.68 | 67.2% | 325 | — | — | 6.65 | 6.05 | 7.25 | — |
| — | 15.65 | 20.90 | 18.27 | — | — | 327.5 | — | — | 8.05 | 6.50 | 9.60 | — |
| — | 14.25 | 19.95 | 17.10 | +0.63 | 66.6% | 330 | 66.6% | -0.37 | 9.00 | 7.50 | 10.50 | — |
| — | 13.55 | 18.45 | 16.00 | — | — | 332.5 | — | — | 9.80 | 7.55 | 12.05 | — |
| — | 12.35 | 15.40 | 13.88 | — | — | 335 | — | — | 10.43 | 8.15 | 12.70 | — |
| — | 11.10 | 14.55 | 12.82 | — | — | 337.5 | — | — | 12.05 | 10.65 | 13.45 | — |
| — | 9.90 | 14.35 | 12.12 | — | — | 340 | — | — | 13.68 | 11.20 | 16.15 | — |
| — | 8.90 | 11.45 | 10.18 | — | — | 342.5 | — | — | 15.20 | 12.60 | 17.80 | — |
| — | 8.20 | 10.00 | 9.10 | — | — | 345 | — | — | 16.70 | 14.25 | 19.15 | — |
| — | 6.85 | 9.30 | 8.07 | — | — | 347.5 | — | — | 18.07 | 15.45 | 20.70 | — |
| — | 6.25 | 8.25 | 7.25 | — | — | 350 | — | — | 19.48 | 16.80 | 22.15 | — |
| — | 5.45 | 7.35 | 6.40 | — | — | 352.5 | 64.5% | -0.66 | 21.77 | 19.20 | 24.35 | — |
| — | 4.75 | 6.80 | 5.78 | +0.30 | 64.3% | 355 | 64.3% | -0.69 | 23.48 | 20.70 | 26.25 | — |
| — | 3.45 | 8.15 | 5.80 | +0.28 | 64.2% | 357.5 | 64.2% | -0.73 | 25.15 | 22.45 | 27.85 | — |
| — | 3.55 | 4.35 | 3.95 | +0.26 | 64.0% | 360 | 64.0% | -0.75 | 26.02 | 24.50 | 27.55 | — |
| — | 2.65 | 6.95 | 4.80 | +0.23 | 63.9% | 362.5 | 63.9% | -0.78 | 27.77 | 26.45 | 29.10 | — |
| — | 2.63 | 3.85 | 3.24 | +0.20 | 63.9% | 365 | 63.9% | -0.80 | 30.10 | 28.05 | 32.15 | — |
| — | 2.33 | 3.75 | 3.04 | +0.18 | 63.9% | 367.5 | 63.9% | -0.82 | 32.67 | 29.30 | 36.05 | — |
| — | 2.20 | 2.59 | 2.40 | +0.17 | 64.0% | 370 | 64.0% | -0.84 | 33.73 | 31.20 | 36.25 | — |
| — | 1.24 | 3.85 | 2.54 | +0.15 | 64.1% | 372.5 | 64.1% | -0.86 | 36.73 | 33.20 | 40.25 | — |
| — | 0.88 | 2.49 | 1.69 | +0.13 | 64.3% | 375 | 64.3% | -0.87 | 38.88 | 35.35 | 42.40 | — |
| — | 1.18 | 2.31 | 1.75 | +0.12 | 64.5% | 377.5 | 64.5% | -0.89 | 41.02 | 37.45 | 44.60 | — |
| — | 1.26 | 1.87 | 1.56 | +0.10 | 64.7% | 380 | 64.7% | -0.90 | 43.27 | 39.70 | 46.85 | — |
| — | 0.75 | 1.62 | 1.19 | +0.09 | 64.9% | 382.5 | 64.9% | -0.91 | 45.45 | 41.75 | 49.15 | — |
| — | 0.94 | 1.20 | 1.07 | +0.08 | 65.2% | 385 | 65.2% | -0.92 | 47.88 | 44.30 | 51.45 | — |
| — | 0.61 | 1.50 | 1.05 | +0.07 | 65.4% | 387.5 | 65.4% | -0.93 | 50.12 | 46.45 | 53.80 | — |
| — | 0.50 | 1.01 | 0.76 | +0.06 | 65.7% | 390 | 65.7% | -0.94 | 52.60 | 49.05 | 56.15 | — |
| — | 0.21 | 4.50 | 2.35 | +0.06 | 65.9% | 392.5 | 65.9% | -0.95 | 54.67 | 50.80 | 58.55 | — |
| — | 0.17 | 2.02 | 1.09 | +0.05 | 66.2% | 395 | 66.2% | -0.96 | 57.25 | 53.55 | 60.95 | — |
| — | — | 4.15 | — | +0.04 | 66.5% | 397.5 | 66.5% | -0.96 | 59.77 | 56.20 | 63.35 | — |
| — | 0.45 | 0.66 | 0.56 | +0.04 | 66.7% | 400 | 66.7% | -0.97 | 62.08 | 58.35 | 65.80 | — |
| — | 0.01 | 3.10 | 1.55 | +0.03 | 67.0% | 402.5 | 67.0% | -0.97 | 64.22 | 60.20 | 68.25 | — |
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.