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 | |
| — | 64.50 | 68.70 | 66.60 | +0.99 | 58.1% | 270 | 58.1% | -0.01 | 0.16 | 0.11 | 0.21 | — |
| — | 60.45 | 65.15 | 62.80 | +0.99 | 56.2% | 275 | 56.2% | -0.01 | — | — | 0.28 | — |
| — | 52.70 | 60.45 | 56.58 | +0.98 | 54.4% | 280 | 54.4% | -0.02 | 0.26 | 0.12 | 0.40 | — |
| — | 50.45 | 55.30 | 52.88 | +0.97 | 52.7% | 285 | 52.7% | -0.03 | 0.22 | 0.02 | 0.42 | — |
| — | 44.50 | 49.60 | 47.05 | +0.96 | 51.1% | 290 | — | — | 0.43 | 0.37 | 0.50 | — |
| — | 39.55 | 44.80 | 42.17 | — | — | 295 | — | — | 0.72 | 0.35 | 1.09 | — |
| — | 36.05 | 41.15 | 38.60 | — | — | 300 | — | — | 0.85 | 0.76 | 0.94 | — |
| — | 30.60 | 36.30 | 33.45 | — | — | 305 | — | — | 1.28 | 1.22 | 1.35 | — |
| — | 25.80 | 31.10 | 28.45 | — | — | 310 | — | — | 1.88 | 1.77 | 1.98 | — |
| — | 24.60 | 27.80 | 26.20 | — | — | 312.5 | — | — | 2.12 | 1.84 | 2.41 | — |
| — | 22.55 | 25.75 | 24.15 | — | — | 315 | — | — | 2.73 | 2.57 | 2.90 | — |
| — | 21.25 | 23.25 | 22.25 | — | — | 317.5 | — | — | 3.27 | 3.05 | 3.50 | — |
| — | 19.35 | 21.10 | 20.23 | — | — | 320 | — | — | 3.85 | 3.65 | 4.05 | — |
| — | 17.15 | 22.25 | 19.70 | — | — | 322.5 | — | — | 4.12 | 3.50 | 4.75 | — |
| — | 16.00 | 16.80 | 16.40 | — | — | 325 | — | — | 5.22 | 4.85 | 5.60 | — |
| — | 14.40 | 15.20 | 14.80 | — | — | 327.5 | — | — | 6.22 | 5.95 | 6.50 | — |
| — | 11.50 | 13.70 | 12.60 | — | — | 330 | — | — | 7.22 | 6.95 | 7.50 | — |
| — | 11.40 | 12.25 | 11.82 | — | — | 332.5 | — | — | 7.88 | 7.05 | 8.70 | — |
| — | 10.15 | 10.95 | 10.55 | +0.53 | 45.3% | 335 | 45.3% | -0.47 | 9.05 | 8.15 | 9.95 | — |
| — | 9.15 | 9.75 | 9.45 | +0.49 | 45.4% | 337.5 | 45.4% | -0.51 | 10.88 | 10.45 | 11.30 | — |
| — | 8.05 | 9.35 | 8.70 | +0.45 | 45.4% | 340 | — | — | 12.28 | 11.85 | 12.70 | — |
| — | 7.15 | 7.60 | 7.38 | — | — | 342.5 | — | — | 13.88 | 13.30 | 14.45 | — |
| — | 5.65 | 6.65 | 6.15 | — | — | 345 | — | — | 15.43 | 14.80 | 16.05 | — |
| — | 4.90 | 5.90 | 5.40 | — | — | 347.5 | — | — | 16.27 | 15.05 | 17.50 | — |
| — | 4.90 | 5.15 | 5.03 | — | — | 350 | 45.9% | -0.70 | 18.80 | 17.70 | 19.90 | — |
| — | 3.90 | 4.45 | 4.17 | +0.28 | 46.1% | 352.5 | 46.1% | -0.73 | 20.75 | 20.15 | 21.35 | — |
| — | 3.60 | 3.85 | 3.73 | +0.25 | 46.3% | 355 | 46.3% | -0.75 | 22.43 | 21.30 | 23.55 | — |
| — | 2.99 | 3.35 | 3.17 | +0.22 | 46.4% | 357.5 | 46.4% | -0.79 | 23.98 | 22.65 | 25.30 | — |
| — | 2.55 | 3.00 | 2.77 | +0.20 | 46.6% | 360 | 46.6% | -0.81 | 25.23 | 22.65 | 27.80 | — |
| — | 2.09 | 2.67 | 2.38 | +0.17 | 46.8% | 362.5 | 46.8% | -0.83 | 27.40 | 24.80 | 30.00 | — |
| — | 1.82 | 2.11 | 1.97 | +0.15 | 47.0% | 365 | 47.0% | -0.85 | 30.23 | 28.05 | 32.40 | — |
| — | 1.32 | 1.53 | 1.43 | +0.12 | 47.5% | 370 | 47.5% | -0.89 | 33.85 | 31.45 | 36.25 | — |
| — | 0.94 | 1.13 | 1.03 | +0.09 | 48.0% | 375 | 48.0% | -0.92 | 38.90 | 36.10 | 41.70 | — |
| — | 0.69 | 1.08 | 0.89 | +0.07 | 48.5% | 380 | 48.5% | -0.94 | 43.20 | 40.85 | 45.55 | — |
| — | 0.49 | 0.69 | 0.59 | +0.05 | 49.1% | 385 | 49.1% | -0.96 | 48.08 | 45.65 | 50.50 | — |
| — | 0.28 | 0.69 | 0.48 | +0.04 | 49.8% | 390 | 49.8% | -0.97 | 53.00 | 50.55 | 55.45 | — |
| — | 0.21 | 0.68 | 0.45 | +0.03 | 50.5% | 395 | 50.5% | -0.98 | 58.08 | 55.45 | 60.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 51.3% | 400 | 51.3% | -0.99 | 64.17 | 60.45 | 67.90 | — |
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.