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 | |
| — | 68.45 | 73.55 | 71.00 | +1.00 | 99.8% | 265 | 58.7% | -0.00 | — | — | 0.50 | — |
| — | 63.50 | 68.60 | 66.05 | +0.99 | 58.0% | 270 | 58.0% | -0.01 | — | — | 0.38 | — |
| — | 58.15 | 63.70 | 60.92 | +0.99 | 57.4% | 275 | 57.4% | -0.01 | 0.26 | 0.13 | 0.39 | — |
| — | 54.35 | 58.80 | 56.58 | +0.98 | 56.8% | 280 | 56.8% | -0.02 | 0.31 | 0.19 | 0.43 | — |
| — | 48.65 | 53.95 | 51.30 | +0.97 | 56.3% | 285 | 56.3% | -0.03 | 0.34 | 0.16 | 0.53 | — |
| — | 43.65 | 47.60 | 45.62 | +0.95 | 55.8% | 290 | 55.8% | -0.05 | 0.66 | 0.51 | 0.80 | — |
| — | 39.55 | 44.45 | 42.00 | +0.93 | 55.3% | 295 | 55.3% | -0.07 | 0.92 | 0.78 | 1.05 | — |
| — | 35.15 | 39.85 | 37.50 | +0.91 | 54.8% | 300 | 54.8% | -0.10 | 1.35 | 1.20 | 1.50 | — |
| — | 32.65 | 37.60 | 35.12 | +0.89 | 54.6% | 302.5 | 54.6% | -0.11 | 1.62 | 1.32 | 1.92 | — |
| — | 30.50 | 35.40 | 32.95 | +0.87 | 54.4% | 305 | 54.4% | -0.13 | 1.86 | 1.73 | 2.00 | — |
| — | 28.40 | 33.25 | 30.82 | +0.85 | 54.2% | 307.5 | 54.2% | -0.15 | 2.29 | 2.07 | 2.50 | — |
| — | 26.65 | 31.15 | 28.90 | +0.83 | 54.0% | 310 | 54.0% | -0.17 | 2.72 | 2.44 | 3.00 | — |
| — | 24.30 | 29.05 | 26.68 | +0.81 | 53.7% | 312.5 | 53.7% | -0.19 | 3.29 | 2.89 | 3.70 | — |
| — | 22.05 | 27.05 | 24.55 | +0.78 | 53.5% | 315 | 53.5% | -0.22 | 3.67 | 3.35 | 4.00 | — |
| — | 20.25 | 25.10 | 22.68 | +0.75 | 53.3% | 317.5 | 53.3% | -0.24 | 4.22 | 3.90 | 4.55 | — |
| — | 18.50 | 21.20 | 19.85 | +0.72 | 53.2% | 320 | 53.2% | -0.28 | 5.10 | 4.40 | 5.80 | — |
| — | 16.80 | 18.85 | 17.82 | +0.69 | 53.0% | 322.5 | 53.0% | -0.30 | 5.67 | 5.15 | 6.20 | — |
| — | 15.25 | 17.60 | 16.43 | +0.65 | 52.8% | 325 | 52.8% | -0.34 | 6.65 | 6.10 | 7.20 | — |
| — | 13.95 | 16.80 | 15.38 | +0.62 | 52.6% | 327.5 | 52.6% | -0.38 | 7.40 | 6.95 | 7.85 | — |
| — | 12.40 | 14.40 | 13.40 | +0.58 | 52.5% | 330 | 52.5% | -0.41 | 8.70 | 7.85 | 9.55 | — |
| — | 10.65 | 13.00 | 11.82 | +0.55 | 52.3% | 332.5 | 52.3% | -0.45 | 9.68 | 9.00 | 10.35 | — |
| — | 9.90 | 11.40 | 10.65 | +0.52 | 52.2% | 335 | 52.2% | -0.48 | 11.35 | 10.20 | 12.50 | — |
| — | 8.85 | 10.95 | 9.90 | — | — | 337.5 | 52.0% | -0.53 | 12.00 | 11.10 | 12.90 | — |
| — | 8.05 | 9.05 | 8.55 | +0.44 | 51.9% | 340 | 51.9% | -0.55 | 13.50 | 12.80 | 14.20 | — |
| — | 6.85 | 8.65 | 7.75 | — | — | 342.5 | 51.7% | -0.59 | 14.72 | 13.70 | 15.75 | — |
| — | 6.00 | 7.05 | 6.53 | — | — | 345 | 51.6% | -0.63 | 16.27 | 15.15 | 17.40 | — |
| — | 5.30 | 6.40 | 5.85 | +0.34 | 51.5% | 347.5 | 51.5% | -0.66 | 17.77 | 16.25 | 19.30 | — |
| — | 4.60 | 5.35 | 4.97 | +0.31 | 51.3% | 350 | 51.3% | -0.69 | 19.52 | 18.25 | 20.80 | — |
| — | 3.95 | 4.65 | 4.30 | — | — | 352.5 | — | — | 21.45 | 20.00 | 22.90 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 355 | 51.2% | -0.75 | 23.07 | 21.10 | 25.05 | — |
| — | 2.81 | 3.50 | 3.15 | +0.22 | 51.1% | 357.5 | 51.1% | -0.78 | 25.30 | 23.35 | 27.25 | — |
| — | 2.49 | 3.00 | 2.75 | +0.19 | 51.1% | 360 | 51.1% | -0.81 | 26.48 | 24.10 | 28.85 | — |
| — | 2.10 | 2.55 | 2.33 | +0.17 | 50.5% | 362.5 | — | — | 28.88 | 26.20 | 31.55 | — |
| — | 1.80 | 2.37 | 2.08 | +0.15 | 51.1% | 365 | 32.8% | -0.86 | 30.95 | 28.40 | 33.50 | — |
| — | 1.52 | 1.83 | 1.68 | — | — | 367.5 | — | — | 33.17 | 30.95 | 35.40 | — |
| — | 1.29 | 1.63 | 1.46 | +0.11 | 51.2% | 370 | — | — | 35.17 | 32.90 | 37.45 | — |
| — | 1.09 | 1.33 | 1.21 | +0.10 | 51.4% | 372.5 | — | — | 38.12 | 35.85 | 40.40 | — |
| — | 0.96 | 1.20 | 1.08 | +0.08 | 51.5% | 375 | 51.5% | -0.92 | 40.12 | 37.50 | 42.75 | — |
| — | 0.79 | 0.99 | 0.89 | +0.07 | 51.6% | 377.5 | — | — | 42.50 | 39.90 | 45.10 | — |
| — | 0.66 | 0.89 | 0.78 | +0.06 | 51.6% | 380 | — | — | 45.27 | 43.40 | 47.15 | — |
| — | 0.54 | 0.73 | 0.64 | — | — | 382.5 | — | — | 47.42 | 44.70 | 50.15 | — |
| — | 0.45 | 0.63 | 0.54 | +0.05 | 52.1% | 385 | 52.1% | -0.96 | 49.42 | 47.10 | 51.75 | — |
| — | — | — | — | +0.04 | 52.3% | 387.5 | 52.3% | -0.97 | — | — | — | — |
| — | 0.31 | 0.55 | 0.43 | +0.03 | 52.4% | 390 | 52.4% | -0.97 | 54.70 | 52.00 | 57.40 | — |
| — | — | — | — | +0.03 | 52.5% | 392.5 | 52.5% | -0.98 | — | — | — | — |
| — | 0.24 | 0.38 | 0.31 | +0.02 | 52.6% | 395 | 52.6% | -0.98 | 59.70 | 56.90 | 62.50 | — |
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.