Spot 334.57
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.20 | 65.90 | 64.55 | +1.00 | 148.7% | 270 | 148.7% | -0.00 | — | — | 0.02 | — |
| — | 60.40 | 63.20 | 61.80 | +1.00 | 144.1% | 272.5 | 144.1% | -0.00 | — | — | 2.13 | — |
| — | 58.50 | 61.20 | 59.85 | +1.00 | 139.7% | 275 | 139.7% | -0.00 | — | — | 0.30 | — |
| — | 55.30 | 58.20 | 56.75 | +1.00 | 135.2% | 277.5 | 135.2% | -0.00 | — | — | 0.67 | — |
| — | 53.20 | 55.90 | 54.55 | +1.00 | 130.9% | 280 | 130.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 50.70 | 53.20 | 51.95 | +1.00 | 126.7% | 282.5 | 126.7% | -0.00 | — | — | 2.13 | — |
| — | 48.25 | 50.90 | 49.58 | +0.99 | 122.5% | 285 | 122.5% | -0.01 | — | — | 0.08 | — |
| — | 45.40 | 48.20 | 46.80 | +0.99 | 118.4% | 287.5 | 118.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 43.20 | 45.70 | 44.45 | +0.99 | 114.3% | 290 | 114.3% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 40.45 | 43.20 | 41.83 | +0.99 | 110.4% | 292.5 | 110.4% | -0.01 | — | — | 0.36 | — |
| — | 38.20 | 40.65 | 39.42 | +0.99 | 106.4% | 295 | 106.4% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 35.80 | 38.40 | 37.10 | +0.99 | 102.4% | 297.5 | 102.4% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 33.20 | 35.45 | 34.33 | +0.98 | 98.4% | 300 | 98.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 30.45 | 33.25 | 31.85 | +0.98 | 94.3% | 302.5 | 94.3% | -0.02 | — | — | 0.39 | — |
| — | 28.00 | 30.95 | 29.48 | +0.98 | 90.1% | 305 | 90.1% | -0.02 | — | — | 0.25 | — |
| — | 25.75 | 27.95 | 26.85 | +0.97 | 85.9% | 307.5 | 85.9% | -0.03 | 0.23 | 0.01 | 0.46 | — |
| — | 23.20 | 26.40 | 24.80 | +0.97 | 81.8% | 310 | 81.8% | -0.03 | 0.37 | 0.03 | 0.71 | — |
| — | 20.80 | 23.40 | 22.10 | +0.95 | 77.8% | 312.5 | 77.8% | -0.05 | — | — | 2.03 | — |
| — | 18.35 | 20.80 | 19.57 | +0.94 | 74.0% | 315 | 74.0% | -0.06 | 0.38 | 0.15 | 0.60 | — |
| — | 15.90 | 18.35 | 17.12 | +0.93 | 70.5% | 317.5 | 70.5% | -0.07 | 0.56 | 0.11 | 1.00 | — |
| — | 13.75 | 15.75 | 14.75 | +0.90 | 67.2% | 320 | 67.2% | -0.10 | 0.55 | 0.14 | 0.95 | — |
| — | 10.95 | 14.00 | 12.47 | +0.85 | 64.3% | 322.5 | 64.3% | -0.15 | 0.80 | 0.25 | 1.34 | — |
| — | 9.10 | 11.25 | 10.18 | +0.81 | 61.6% | 325 | 61.6% | -0.19 | 0.92 | 0.63 | 1.20 | — |
| — | 6.90 | 9.30 | 8.10 | +0.75 | 59.4% | 327.5 | 59.4% | -0.25 | 1.10 | 0.70 | 1.50 | — |
| — | 5.55 | 7.00 | 6.28 | +0.66 | 57.6% | 330 | 57.6% | -0.34 | 2.17 | 1.54 | 2.79 | — |
| — | 3.65 | 5.75 | 4.70 | +0.57 | 56.4% | 332.5 | 56.4% | -0.43 | 2.96 | 2.01 | 3.90 | — |
| — | 2.24 | 4.20 | 3.22 | +0.47 | 55.7% | 335 | 55.7% | -0.53 | 4.42 | 3.40 | 5.45 | — |
| — | 1.45 | 2.96 | 2.21 | +0.37 | 55.3% | 337.5 | 55.3% | -0.63 | 5.78 | 4.75 | 6.80 | — |
| — | 1.50 | 2.26 | 1.88 | +0.27 | 55.2% | 340 | 55.2% | -0.73 | 7.20 | 6.25 | 8.15 | — |
| — | 0.53 | 1.40 | 0.96 | +0.20 | 55.4% | 342.5 | — | — | 9.18 | 7.65 | 10.70 | — |
| — | 0.50 | 1.10 | 0.80 | — | — | 345 | — | — | 11.55 | 10.30 | 12.80 | — |
| — | 0.34 | 1.09 | 0.71 | — | — | 347.5 | — | — | 13.45 | 11.85 | 15.05 | — |
| — | 0.21 | 0.42 | 0.32 | — | — | 350 | 57.1% | -0.93 | 15.68 | 14.65 | 16.70 | — |
| — | 0.05 | 0.44 | 0.24 | +0.04 | 57.9% | 352.5 | 57.9% | -0.96 | 18.18 | 16.95 | 19.40 | — |
| — | 0.10 | 0.51 | 0.30 | +0.03 | 58.6% | 355 | 58.6% | -0.97 | 20.73 | 19.20 | 22.25 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 59.3% | 360 | 59.3% | -0.99 | 25.95 | 24.70 | 27.20 | — |
| — | — | 0.25 | — | +0.00 | 57.5% | 370 | 57.5% | -1.00 | 35.80 | 34.40 | 37.20 | — |
| — | — | 0.08 | — | +0.00 | 57.4% | 380 | 57.4% | -1.00 | 45.98 | 44.75 | 47.20 | — |
| — | — | 2.13 | — | +0.00 | 62.1% | 390 | 62.1% | -1.00 | 55.80 | 54.40 | 57.20 | — |
| — | — | 0.15 | — | +0.00 | 70.2% | 400 | 70.2% | -1.00 | 65.80 | 64.40 | 67.20 | — |
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.