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 | |
| — | 66.05 | 74.15 | 70.10 | +0.95 | 72.5% | 270 | 72.5% | -0.05 | 1.95 | 0.40 | 3.50 | — |
| — | 61.35 | 68.95 | 65.15 | +0.94 | 71.9% | 275 | 71.9% | -0.06 | 1.54 | 1.01 | 2.07 | — |
| — | 56.70 | 64.35 | 60.52 | +0.92 | 71.4% | 280 | 71.4% | -0.08 | 1.96 | 1.17 | 2.74 | — |
| — | 52.15 | 59.95 | 56.05 | +0.90 | 70.9% | 285 | 70.9% | -0.09 | 2.48 | 1.66 | 3.30 | — |
| — | 47.70 | 55.40 | 51.55 | +0.88 | 70.3% | 290 | 70.3% | -0.12 | 3.09 | 2.38 | 3.80 | — |
| — | 43.40 | 51.25 | 47.33 | +0.86 | 69.8% | 295 | 69.8% | -0.14 | 3.85 | 3.00 | 4.70 | — |
| — | 39.20 | 46.65 | 42.92 | +0.83 | 69.3% | 300 | 69.3% | -0.17 | 4.38 | 3.75 | 5.00 | — |
| — | 35.15 | 43.55 | 39.35 | +0.80 | 68.8% | 305 | 68.8% | -0.20 | 6.35 | 4.45 | 8.25 | — |
| — | 31.35 | 38.50 | 34.92 | +0.76 | 68.3% | 310 | 68.3% | -0.23 | 6.53 | 3.65 | 9.40 | — |
| — | 28.10 | 33.75 | 30.93 | +0.73 | 67.9% | 315 | 67.9% | -0.27 | 8.28 | 6.95 | 9.60 | — |
| — | 25.00 | 31.35 | 28.18 | +0.69 | 67.4% | 320 | 67.4% | -0.31 | 10.05 | 8.70 | 11.40 | — |
| — | 22.25 | 28.20 | 25.23 | +0.64 | 67.0% | 325 | 67.0% | -0.36 | 11.85 | 10.20 | 13.50 | — |
| — | 19.15 | 25.10 | 22.12 | +0.60 | 66.7% | 330 | 66.7% | -0.40 | 13.97 | 11.95 | 16.00 | — |
| — | 16.15 | 21.20 | 18.68 | +0.56 | 66.3% | 335 | 66.3% | -0.45 | 16.40 | 14.45 | 18.35 | — |
| — | 15.75 | 21.20 | 18.48 | +0.53 | 66.2% | 337.5 | 66.2% | -0.47 | 17.25 | 14.45 | 20.05 | — |
| — | 14.90 | 19.00 | 16.95 | +0.52 | 66.1% | 340 | 66.1% | -0.49 | 18.70 | 15.70 | 21.70 | — |
| — | 13.70 | 18.45 | 16.07 | +0.49 | 65.9% | 342.5 | 65.9% | -0.52 | 19.93 | 16.90 | 22.95 | — |
| — | 12.70 | 16.00 | 14.35 | +0.46 | 65.8% | 345 | 65.8% | -0.54 | 22.10 | 19.35 | 24.85 | — |
| — | 11.90 | 16.00 | 13.95 | +0.45 | 65.7% | 347.5 | 65.7% | -0.56 | 23.43 | 20.70 | 26.15 | — |
| — | 11.10 | 14.40 | 12.75 | +0.42 | 65.6% | 350 | 65.6% | -0.58 | 24.98 | 22.15 | 27.80 | — |
| — | 9.85 | 14.50 | 12.18 | +0.40 | 65.5% | 352.5 | 65.5% | -0.60 | 26.30 | 23.75 | 28.85 | — |
| — | 6.90 | 14.05 | 10.47 | +0.38 | 65.4% | 355 | 65.4% | -0.63 | 27.60 | 24.65 | 30.55 | — |
| — | 8.55 | 13.30 | 10.93 | +0.36 | 65.3% | 357.5 | 65.3% | -0.65 | 29.98 | 27.35 | 32.60 | — |
| — | 7.85 | 11.50 | 9.68 | +0.34 | 65.3% | 360 | 65.3% | -0.67 | 31.57 | 28.85 | 34.30 | — |
| — | 6.95 | 12.05 | 9.50 | +0.32 | 65.2% | 362.5 | 65.2% | -0.69 | 32.95 | 30.05 | 35.85 | — |
| — | 6.25 | 11.55 | 8.90 | +0.30 | 65.2% | 365 | 65.2% | -0.70 | 34.85 | 31.85 | 37.85 | — |
| — | 5.85 | 10.55 | 8.20 | +0.28 | 65.1% | 367.5 | 65.1% | -0.72 | 36.65 | 33.60 | 39.70 | — |
| — | 5.00 | 9.75 | 7.38 | +0.26 | 65.1% | 370 | 65.1% | -0.74 | 38.65 | 35.70 | 41.60 | — |
| — | 4.75 | 8.95 | 6.85 | +0.24 | 65.1% | 372.5 | 65.1% | -0.76 | 40.33 | 37.10 | 43.55 | — |
| — | 2.11 | 8.25 | 5.18 | +0.23 | 65.1% | 375 | 65.1% | -0.77 | 42.67 | 39.80 | 45.55 | — |
| — | 2.25 | 7.55 | 4.90 | +0.21 | 65.1% | 377.5 | 65.1% | -0.79 | 44.70 | 41.85 | 47.55 | — |
| — | 2.91 | 7.00 | 4.96 | +0.20 | 65.1% | 380 | 65.1% | -0.80 | 46.08 | 42.50 | 49.65 | — |
| — | 2.38 | 7.40 | 4.89 | +0.18 | 65.2% | 382.5 | 65.2% | -0.82 | 48.00 | 44.25 | 51.75 | — |
| — | 3.15 | 4.40 | 3.77 | +0.17 | 65.2% | 385 | 65.2% | -0.83 | 50.33 | 46.75 | 53.90 | — |
| — | 2.60 | 4.10 | 3.35 | +0.16 | 65.2% | 387.5 | 65.2% | -0.85 | 52.40 | 48.75 | 56.05 | — |
| — | 2.05 | 5.65 | 3.85 | +0.15 | 65.3% | 390 | 65.3% | -0.86 | 54.62 | 51.00 | 58.25 | — |
| — | 1.76 | 4.60 | 3.18 | +0.14 | 65.4% | 392.5 | 65.4% | -0.87 | 56.85 | 53.25 | 60.45 | — |
| — | 1.84 | 3.30 | 2.57 | +0.13 | 65.4% | 395 | 65.4% | -0.88 | 58.98 | 55.25 | 62.70 | — |
| — | 1.51 | 3.00 | 2.25 | +0.12 | 65.5% | 397.5 | 65.5% | -0.89 | 61.30 | 57.65 | 64.95 | — |
| — | 1.75 | 3.75 | 2.75 | +0.11 | 65.6% | 400 | 65.6% | -0.90 | 63.62 | 60.00 | 67.25 | — |
| — | 1.39 | 2.55 | 1.97 | +0.10 | 65.7% | 402.5 | 65.7% | -0.91 | 65.83 | 62.10 | 69.55 | — |
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.