Spot 334.37
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.30 | 73.30 | 70.80 | +1.00 | 111.4% | 265 | 111.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 63.05 | 68.25 | 65.65 | +1.00 | 100.8% | 270 | 100.8% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 58.85 | 63.30 | 61.08 | +1.00 | 92.1% | 275 | 92.1% | -0.00 | — | — | 0.75 | — |
| — | 53.30 | 58.30 | 55.80 | +1.00 | 85.6% | 280 | 85.6% | -0.00 | — | — | 0.06 | — |
| — | 48.50 | 53.35 | 50.92 | +1.00 | 80.9% | 285 | 80.9% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 43.75 | 48.40 | 46.08 | +0.99 | 77.6% | 290 | 77.6% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 37.75 | 43.45 | 40.60 | +0.99 | 74.9% | 295 | 74.9% | -0.01 | — | — | 0.12 | — |
| — | 35.15 | 40.90 | 38.02 | +0.98 | 73.7% | 297.5 | 73.7% | -0.02 | — | — | 0.17 | — |
| — | 33.60 | 38.55 | 36.08 | +0.98 | 72.5% | 300 | 72.5% | -0.02 | 0.16 | 0.08 | 0.24 | — |
| — | 30.95 | 36.00 | 33.48 | +0.97 | 71.2% | 302.5 | 71.2% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 28.55 | 33.55 | 31.05 | — | — | 305 | 69.9% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 25.85 | 31.15 | 28.50 | +0.95 | 68.5% | 307.5 | 68.5% | -0.05 | 0.41 | 0.24 | 0.57 | — |
| — | 24.25 | 28.90 | 26.57 | +0.94 | 67.2% | 310 | 67.2% | -0.06 | 0.41 | 0.33 | 0.49 | — |
| — | 21.20 | 26.35 | 23.77 | +0.93 | 65.9% | 312.5 | 65.9% | -0.07 | 0.54 | 0.47 | 0.60 | — |
| — | 19.55 | 24.00 | 21.77 | +0.91 | 64.6% | 315 | 64.6% | -0.09 | 0.71 | 0.63 | 0.79 | — |
| — | 17.15 | 19.40 | 18.27 | +0.88 | 63.4% | 317.5 | 63.4% | -0.12 | 0.94 | 0.84 | 1.05 | — |
| — | 14.85 | 16.90 | 15.88 | +0.85 | 62.3% | 320 | 62.3% | -0.15 | 1.22 | 1.08 | 1.36 | — |
| — | 12.75 | 14.60 | 13.68 | +0.80 | 61.2% | 322.5 | 61.2% | -0.20 | 1.67 | 1.44 | 1.89 | — |
| — | 11.25 | 13.05 | 12.15 | +0.75 | 60.3% | 325 | 60.3% | -0.25 | 2.15 | 1.96 | 2.33 | — |
| — | 9.25 | 11.65 | 10.45 | +0.70 | 59.5% | 327.5 | 59.5% | -0.30 | 2.85 | 2.56 | 3.15 | — |
| — | 7.80 | 9.80 | 8.80 | +0.65 | 59.0% | 330 | 59.0% | -0.35 | 3.62 | 3.20 | 4.05 | — |
| — | 6.35 | 7.60 | 6.97 | +0.58 | 58.5% | 332.5 | 58.5% | -0.42 | 4.60 | 4.25 | 4.95 | — |
| — | 5.15 | 6.40 | 5.78 | +0.51 | 58.2% | 335 | 58.2% | -0.49 | 5.83 | 5.30 | 6.35 | — |
| — | 4.05 | 4.95 | 4.50 | +0.44 | 58.0% | 337.5 | 58.0% | -0.56 | 7.22 | 6.65 | 7.80 | — |
| — | 3.25 | 3.90 | 3.58 | +0.38 | 57.8% | 340 | 57.8% | -0.62 | 8.53 | 7.75 | 9.30 | — |
| — | 2.60 | 3.05 | 2.83 | +0.31 | 57.7% | 342.5 | 57.7% | -0.69 | 10.18 | 9.20 | 11.15 | — |
| — | 1.91 | 2.35 | 2.13 | +0.25 | 57.7% | 345 | 57.7% | -0.75 | 12.07 | 10.45 | 13.70 | — |
| — | 1.44 | 1.75 | 1.59 | +0.20 | 57.8% | 347.5 | 57.8% | -0.80 | 13.90 | 12.65 | 15.15 | — |
| — | 1.15 | 1.28 | 1.22 | +0.16 | 58.1% | 350 | 58.1% | -0.84 | 16.27 | 15.35 | 17.20 | — |
| — | 0.74 | 0.94 | 0.84 | +0.12 | 58.6% | 352.5 | 58.6% | -0.89 | 18.52 | 17.05 | 20.00 | — |
| — | 0.56 | 0.69 | 0.62 | +0.10 | 59.1% | 355 | 59.1% | -0.90 | 20.35 | 18.60 | 22.10 | — |
| — | 0.38 | 0.51 | 0.45 | +0.07 | 59.8% | 357.5 | 59.8% | -0.93 | 22.18 | 20.20 | 24.15 | — |
| — | 0.31 | 0.38 | 0.34 | +0.06 | 60.6% | 360 | 60.6% | -0.95 | 25.10 | 23.25 | 26.95 | — |
| — | 0.10 | 0.33 | 0.21 | +0.04 | 61.4% | 362.5 | 61.4% | -0.96 | 26.85 | 24.45 | 29.25 | — |
| — | 0.13 | 0.20 | 0.17 | +0.03 | 62.4% | 365 | 62.4% | -0.97 | 30.00 | 27.35 | 32.65 | — |
| — | — | 0.30 | — | +0.02 | 63.5% | 367.5 | 63.5% | -0.98 | 32.33 | 30.20 | 34.45 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 64.7% | 370 | 64.7% | -0.98 | 34.10 | 31.60 | 36.60 | — |
| — | — | 0.09 | — | +0.01 | 66.1% | 372.5 | 66.1% | -0.99 | 37.15 | 34.35 | 39.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 67.7% | 375 | 67.7% | -0.99 | 39.70 | 36.85 | 42.55 | — |
| — | — | 0.08 | — | +0.01 | 69.4% | 377.5 | 69.4% | -0.99 | 42.10 | 39.35 | 44.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 71.3% | 380 | 71.3% | -0.99 | 44.88 | 42.60 | 47.15 | — |
| — | — | 0.06 | — | +0.01 | 73.4% | 382.5 | 73.4% | -1.00 | 47.27 | 44.35 | 50.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 75.6% | 385 | 75.6% | -1.00 | 49.85 | 46.85 | 52.85 | — |
| — | — | 0.15 | — | +0.01 | 78.0% | 387.5 | 78.0% | -1.00 | 51.98 | 49.35 | 54.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 80.4% | 390 | 80.4% | -1.00 | 54.08 | 51.85 | 56.30 | — |
| — | — | 0.12 | — | +0.00 | 82.8% | 392.5 | 82.8% | -1.00 | 57.17 | 54.35 | 60.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 85.1% | 395 | 85.1% | -1.00 | 59.35 | 56.85 | 61.85 | — |
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.