Spot 335.34
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.80 | 69.70 | 67.25 | — | — | 270 | — | — | — | — | 0.01 | — |
| — | 62.40 | 67.20 | 64.80 | +1.00 | 72.0% | 272.5 | 72.0% | -0.00 | — | — | 1.90 | — |
| — | 60.00 | 64.85 | 62.42 | +1.00 | 73.0% | 275 | 73.0% | -0.00 | — | — | 0.40 | — |
| — | 57.30 | 62.35 | 59.83 | +1.00 | 73.7% | 277.5 | 73.7% | -0.00 | — | — | 1.70 | — |
| — | 55.05 | 59.85 | 57.45 | +1.00 | 73.9% | 280 | 73.9% | -0.00 | — | — | 0.05 | — |
| — | 51.80 | 57.35 | 54.58 | +1.00 | 73.7% | 282.5 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 48.95 | 54.85 | 51.90 | +0.99 | 72.9% | 285 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 46.60 | 52.35 | 49.48 | — | — | 287.5 | 71.7% | -0.01 | — | — | 1.00 | — |
| — | 44.30 | 50.10 | 47.20 | — | — | 290 | — | — | — | — | 2.26 | — |
| — | 41.90 | 47.40 | 44.65 | +0.99 | 67.9% | 292.5 | 67.9% | -0.01 | — | — | 0.32 | — |
| — | 39.65 | 44.90 | 42.27 | — | — | 295 | — | — | — | — | 0.22 | — |
| — | 35.80 | 42.50 | 39.15 | — | — | 297.5 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 33.30 | 40.20 | 36.75 | +0.98 | 60.8% | 300 | 60.8% | -0.02 | — | — | 0.23 | — |
| — | 32.15 | 37.45 | 34.80 | — | — | 302.5 | 58.5% | -0.02 | — | — | 0.18 | — |
| — | 29.65 | 35.00 | 32.33 | — | — | 305 | — | — | 0.15 | 0.11 | 0.20 | — |
| — | 27.10 | 32.60 | 29.85 | — | — | 307.5 | — | — | 0.24 | 0.12 | 0.37 | — |
| — | 25.45 | 30.15 | 27.80 | — | — | 310 | 53.5% | -0.05 | 0.22 | 0.05 | 0.39 | — |
| — | 21.55 | 27.80 | 24.68 | — | — | 312.5 | — | — | 0.43 | 0.37 | 0.49 | — |
| — | 20.60 | 25.00 | 22.80 | — | — | 315 | 51.5% | -0.09 | 0.61 | 0.55 | 0.67 | — |
| — | 18.45 | 23.30 | 20.88 | +0.89 | 50.9% | 317.5 | 50.9% | -0.11 | 0.88 | 0.77 | 0.99 | — |
| — | 16.30 | 20.80 | 18.55 | — | — | 320 | 50.3% | -0.14 | 1.19 | 1.07 | 1.30 | — |
| — | 14.35 | 16.90 | 15.62 | — | — | 322.5 | — | — | 1.53 | 1.42 | 1.65 | — |
| — | 12.25 | 14.80 | 13.53 | — | — | 325 | 49.5% | -0.23 | 2.08 | 1.91 | 2.24 | — |
| — | 10.45 | 11.85 | 11.15 | +0.72 | 49.2% | 327.5 | — | — | 2.79 | 2.60 | 2.98 | — |
| — | 9.00 | 9.90 | 9.45 | — | — | 330 | — | — | 3.67 | 3.35 | 4.00 | — |
| — | 7.45 | 8.30 | 7.88 | — | — | 332.5 | — | — | 4.55 | 4.25 | 4.85 | — |
| — | 6.00 | 6.85 | 6.42 | — | — | 335 | 49.3% | -0.47 | 5.65 | 5.30 | 6.00 | — |
| — | 5.05 | 6.45 | 5.75 | +0.46 | 49.6% | 337.5 | 49.6% | -0.54 | 7.30 | 6.60 | 8.00 | — |
| — | 4.05 | 4.75 | 4.40 | +0.40 | 49.8% | 340 | 49.8% | -0.60 | 8.35 | 7.70 | 9.00 | — |
| — | 3.20 | 3.80 | 3.50 | +0.34 | 50.2% | 342.5 | 50.2% | -0.66 | 10.10 | 9.40 | 10.80 | — |
| — | 2.52 | 2.85 | 2.69 | +0.28 | 50.6% | 345 | 50.6% | -0.72 | 12.07 | 11.15 | 13.00 | — |
| — | 1.95 | 2.26 | 2.10 | +0.23 | 51.0% | 347.5 | 51.0% | -0.77 | 13.55 | 12.60 | 14.50 | — |
| — | 1.54 | 1.79 | 1.67 | +0.19 | 51.5% | 350 | 51.5% | -0.81 | 15.20 | 13.85 | 16.55 | — |
| — | 1.15 | 1.34 | 1.25 | +0.15 | 52.0% | 352.5 | 52.0% | -0.85 | 17.82 | 16.85 | 18.80 | — |
| — | 0.90 | 1.00 | 0.95 | +0.12 | 52.5% | 355 | 52.5% | -0.88 | 21.18 | 18.60 | 23.75 | — |
| — | 0.66 | 0.79 | 0.72 | +0.10 | 53.1% | 357.5 | 53.1% | -0.90 | 21.62 | 18.80 | 24.45 | — |
| — | 0.49 | 0.62 | 0.56 | +0.08 | 53.8% | 360 | 53.8% | -0.93 | 23.38 | 20.75 | 26.00 | — |
| — | 0.37 | 0.47 | 0.42 | +0.06 | 54.6% | 362.5 | 54.6% | -0.94 | 26.50 | 23.70 | 29.30 | — |
| — | 0.28 | 0.40 | 0.34 | +0.05 | 55.4% | 365 | 55.4% | -0.95 | 29.38 | 25.55 | 33.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 56.3% | 367.5 | 56.3% | -0.96 | 31.55 | 28.00 | 35.10 | — |
| — | 0.18 | 0.24 | 0.21 | +0.03 | 57.2% | 370 | 57.2% | -0.97 | 34.27 | 30.45 | 38.10 | — |
| — | — | 0.28 | — | +0.02 | 58.2% | 372.5 | 58.2% | -0.98 | 35.60 | 32.95 | 38.25 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 59.2% | 375 | 59.2% | -0.98 | 38.40 | 35.40 | 41.40 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 60.2% | 377.5 | 60.2% | -0.99 | 40.60 | 37.90 | 43.30 | — |
| — | 0.07 | 0.14 | 0.10 | +0.01 | 61.1% | 380 | 61.1% | -0.99 | 43.25 | 40.40 | 46.10 | — |
| — | — | 0.21 | — | +0.01 | 62.1% | 382.5 | 62.1% | -0.99 | 45.58 | 42.90 | 48.25 | — |
| — | — | 0.14 | — | +0.01 | 63.0% | 385 | 63.0% | -1.00 | 47.85 | 45.40 | 50.30 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 63.8% | 387.5 | 63.8% | -1.00 | 50.45 | 47.90 | 53.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 64.5% | 390 | 64.5% | -1.00 | 52.88 | 50.40 | 55.35 | — |
| — | — | 0.14 | — | +0.00 | 65.6% | 395 | 65.6% | -1.00 | 57.88 | 55.40 | 60.35 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 66.2% | 400 | 66.2% | -1.00 | 63.05 | 60.40 | 65.70 | — |
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.