Spot 335.61
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.65 | 67.00 | 64.83 | +1.00 | 72.1% | 270 | 72.1% | +0.00 | — | — | 0.01 | — |
| — | 57.05 | 62.50 | 59.77 | +1.00 | 71.8% | 275 | 71.8% | +0.00 | — | — | 1.80 | — |
| — | 51.80 | 57.75 | 54.77 | +1.00 | 72.5% | 280 | 72.5% | +0.00 | — | — | 0.01 | — |
| — | 47.05 | 52.45 | 49.75 | +1.00 | 74.9% | 285 | 74.9% | -0.00 | — | — | 0.10 | — |
| — | 41.85 | 47.75 | 44.80 | +1.00 | 78.7% | 290 | 78.7% | -0.00 | — | — | 0.27 | — |
| — | 37.15 | 43.10 | 40.12 | +1.00 | 82.9% | 295 | 82.9% | -0.00 | — | — | 0.07 | — |
| — | 34.60 | 40.40 | 37.50 | +1.00 | 84.2% | 297.5 | 84.2% | -0.00 | — | — | 0.10 | — |
| — | 32.45 | 37.45 | 34.95 | +1.00 | 84.5% | 300 | 84.5% | -0.00 | — | — | 0.09 | — |
| — | 29.65 | 35.90 | 32.77 | +0.99 | 84.1% | 302.5 | 84.1% | -0.01 | — | — | 0.17 | — |
| — | 27.15 | 33.55 | 30.35 | +0.99 | 83.1% | 305 | 83.1% | -0.01 | — | — | 0.20 | — |
| — | 24.65 | 30.60 | 27.62 | +0.98 | 81.4% | 307.5 | 81.4% | -0.02 | — | — | 0.24 | — |
| — | 21.95 | 28.60 | 25.27 | +0.98 | 79.2% | 310 | 79.2% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 19.75 | 26.15 | 22.95 | +0.97 | 76.6% | 312.5 | 76.6% | -0.03 | 0.29 | 0.02 | 0.57 | — |
| — | 18.15 | 22.90 | 20.52 | +0.95 | 73.9% | 315 | 73.9% | -0.05 | 0.26 | 0.16 | 0.35 | — |
| — | 15.70 | 19.95 | 17.82 | +0.94 | 71.3% | 317.5 | 71.3% | -0.06 | 0.35 | 0.27 | 0.43 | — |
| — | 13.35 | 17.95 | 15.65 | +0.90 | 69.1% | 320 | 69.1% | -0.10 | 0.53 | 0.37 | 0.68 | — |
| — | 12.10 | 16.15 | 14.12 | +0.87 | 67.1% | 322.5 | 67.1% | -0.13 | 0.74 | 0.57 | 0.92 | — |
| — | 9.10 | 13.75 | 11.43 | +0.82 | 65.4% | 325 | 65.4% | -0.18 | 1.08 | 0.92 | 1.24 | — |
| — | 8.60 | 10.15 | 9.38 | +0.76 | 64.1% | 327.5 | 64.1% | -0.24 | 1.37 | 1.06 | 1.68 | — |
| — | 6.70 | 8.40 | 7.55 | +0.68 | 63.2% | 330 | 63.2% | -0.32 | 2.19 | 1.92 | 2.46 | — |
| — | 5.20 | 6.60 | 5.90 | +0.60 | 62.6% | 332.5 | 62.6% | -0.40 | 2.90 | 2.59 | 3.20 | — |
| — | 3.80 | 5.10 | 4.45 | +0.51 | 62.3% | 335 | 62.3% | -0.49 | 4.10 | 3.45 | 4.75 | — |
| — | 2.72 | 3.85 | 3.29 | +0.42 | 62.1% | 337.5 | 62.1% | -0.58 | 5.42 | 5.00 | 5.85 | — |
| — | 2.11 | 2.49 | 2.30 | +0.33 | 61.8% | 340 | 61.8% | -0.67 | 7.03 | 6.05 | 8.00 | — |
| — | 1.37 | 1.76 | 1.56 | +0.25 | 61.6% | 342.5 | 61.6% | -0.75 | 8.72 | 7.80 | 9.65 | — |
| — | 0.89 | 1.19 | 1.04 | +0.19 | 61.3% | 345 | 61.3% | -0.81 | 10.70 | 9.60 | 11.80 | — |
| — | 0.48 | 0.85 | 0.67 | +0.13 | 61.1% | 347.5 | 61.1% | -0.87 | 13.10 | 10.10 | 16.10 | — |
| — | 0.32 | 0.51 | 0.41 | +0.09 | 60.9% | 350 | 60.9% | -0.91 | 14.28 | 12.45 | 16.10 | — |
| — | 0.17 | 0.35 | 0.26 | +0.06 | 60.7% | 352.5 | 60.7% | -0.94 | 17.35 | 14.40 | 20.30 | — |
| — | 0.07 | 0.24 | 0.15 | +0.04 | 60.5% | 355 | 60.5% | -0.96 | 19.23 | 17.75 | 20.70 | — |
| — | — | 0.11 | — | +0.03 | 60.3% | 357.5 | 60.3% | -0.98 | 22.48 | 19.15 | 25.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 60.1% | 360 | 60.1% | -0.99 | 25.23 | 22.15 | 28.30 | — |
| — | — | 0.34 | — | +0.01 | 59.9% | 362.5 | 59.9% | -0.99 | 27.05 | 23.90 | 30.20 | — |
| — | — | 0.07 | — | +0.00 | 59.7% | 365 | 59.7% | -1.00 | 30.32 | 27.95 | 32.70 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 367.5 | 59.5% | -1.00 | 32.67 | 30.15 | 35.20 | — |
| — | — | 0.01 | — | +0.00 | 59.4% | 370 | 59.4% | -1.00 | 34.95 | 32.45 | 37.45 | — |
| — | — | 0.27 | — | +0.00 | 59.3% | 372.5 | 59.3% | -1.00 | 38.08 | 35.60 | 40.55 | — |
| — | — | 0.05 | — | +0.00 | 59.4% | 375 | 59.4% | -1.00 | 40.20 | 37.70 | 42.70 | — |
| — | — | 0.50 | — | +0.00 | 59.5% | 377.5 | 59.5% | -1.00 | 43.02 | 40.50 | 45.55 | — |
| — | — | 0.01 | — | +0.00 | 59.7% | 380 | 59.7% | -1.00 | 45.23 | 43.00 | 47.45 | — |
| — | — | 0.74 | — | +0.00 | 59.9% | 382.5 | 59.9% | -1.00 | 47.45 | 44.35 | 50.55 | — |
| — | — | 3.45 | — | +0.00 | 60.1% | 385 | 60.1% | -1.00 | 50.15 | 47.60 | 52.70 | — |
| — | — | 0.15 | — | +0.00 | 60.2% | 387.5 | 60.2% | -1.00 | 52.77 | 50.00 | 55.55 | — |
| — | — | 0.02 | — | +0.00 | 60.1% | 390 | 60.1% | -1.00 | 55.45 | 52.65 | 58.25 | — |
| — | — | 4.30 | — | +0.00 | 59.9% | 392.5 | 59.9% | -1.00 | 58.02 | 55.50 | 60.55 | — |
| — | — | 4.30 | — | +0.00 | 59.7% | 395 | 59.7% | -1.00 | 60.30 | 57.90 | 62.70 | — |
| — | — | 0.09 | — | +0.00 | 59.4% | 397.5 | 59.4% | -1.00 | 62.65 | 59.75 | 65.55 | — |
| — | — | 0.01 | — | +0.00 | 59.2% | 400 | 59.2% | -1.00 | 65.62 | 62.95 | 68.30 | — |
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.