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 | |
| — | 62.40 | 69.25 | 65.83 | +0.99 | 60.3% | 270 | 60.3% | -0.01 | — | — | 0.29 | — |
| — | 57.80 | 63.10 | 60.45 | +0.99 | 59.6% | 275 | — | — | 0.24 | 0.08 | 0.41 | — |
| — | 52.50 | 58.95 | 55.73 | — | — | 280 | 58.9% | -0.02 | 0.41 | 0.06 | 0.75 | — |
| — | 47.65 | 53.30 | 50.48 | +0.97 | 58.1% | 285 | — | — | 0.41 | 0.08 | 0.74 | — |
| — | 43.20 | 49.70 | 46.45 | — | — | 290 | — | — | 0.43 | 0.20 | 0.67 | — |
| — | 38.45 | 44.65 | 41.55 | — | — | 295 | 56.7% | -0.05 | 0.87 | 0.67 | 1.07 | — |
| — | 33.35 | 39.35 | 36.35 | — | — | 300 | — | — | 1.19 | 0.95 | 1.42 | — |
| — | 31.10 | 35.80 | 33.45 | — | — | 302.5 | — | — | 1.41 | 1.18 | 1.64 | — |
| — | 28.80 | 35.45 | 32.12 | — | — | 305 | 55.4% | -0.11 | 1.59 | 1.37 | 1.81 | — |
| — | 26.60 | 33.10 | 29.85 | — | — | 307.5 | — | — | 1.92 | 1.44 | 2.39 | — |
| — | 24.50 | 31.70 | 28.10 | +0.85 | 54.7% | 310 | — | — | 2.23 | 2.05 | 2.41 | — |
| — | 22.40 | 28.35 | 25.38 | — | — | 312.5 | — | — | 3.42 | 2.38 | 4.45 | — |
| — | 20.90 | 26.10 | 23.50 | — | — | 315 | — | — | 3.21 | 2.81 | 3.60 | — |
| — | 19.80 | 24.35 | 22.07 | — | — | 317.5 | — | — | 4.10 | 3.15 | 5.05 | — |
| — | 18.65 | 22.35 | 20.50 | — | — | 320 | — | — | 4.30 | 3.50 | 5.10 | — |
| — | 16.65 | 20.00 | 18.32 | — | — | 322.5 | — | — | 5.88 | 4.70 | 7.05 | — |
| — | 14.90 | 18.30 | 16.60 | — | — | 325 | — | — | 6.55 | 5.35 | 7.75 | — |
| — | 12.90 | 16.20 | 14.55 | — | — | 327.5 | — | — | 6.40 | 5.55 | 7.25 | — |
| — | 11.85 | 14.55 | 13.20 | — | — | 330 | — | — | 7.85 | 7.20 | 8.50 | — |
| — | 10.60 | 13.05 | 11.82 | — | — | 332.5 | 52.2% | -0.43 | 8.88 | 8.05 | 9.70 | — |
| — | 9.35 | 11.40 | 10.38 | +0.54 | 52.0% | 335 | 52.0% | -0.46 | 10.20 | 8.60 | 11.80 | — |
| — | 8.50 | 11.20 | 9.85 | +0.50 | 51.8% | 337.5 | 51.8% | -0.51 | 11.15 | 10.30 | 12.00 | — |
| — | 6.85 | 9.15 | 8.00 | +0.44 | 51.6% | 340 | 51.6% | -0.56 | 13.12 | 11.60 | 14.65 | — |
| — | 6.25 | 8.15 | 7.20 | +0.41 | 51.5% | 342.5 | 51.5% | -0.58 | 15.03 | 13.00 | 17.05 | — |
| — | 5.40 | 7.05 | 6.22 | +0.38 | 51.3% | 345 | 51.3% | -0.62 | 15.68 | 14.70 | 16.65 | — |
| — | 5.05 | 6.30 | 5.67 | +0.34 | 51.2% | 347.5 | 51.2% | -0.66 | 17.60 | 16.15 | 19.05 | — |
| — | 4.45 | 5.30 | 4.88 | +0.30 | 51.0% | 350 | 51.0% | -0.69 | 19.40 | 17.85 | 20.95 | — |
| — | 3.35 | 4.65 | 4.00 | +0.27 | 50.9% | 352.5 | 50.9% | -0.73 | 21.20 | 19.65 | 22.75 | — |
| — | 3.00 | 4.10 | 3.55 | +0.24 | 50.9% | 355 | 50.9% | -0.76 | 22.93 | 20.40 | 25.45 | — |
| — | 2.43 | 3.60 | 3.02 | +0.21 | 50.8% | 357.5 | 50.8% | -0.79 | 25.48 | 22.95 | 28.00 | — |
| — | 2.00 | 2.91 | 2.46 | +0.18 | 50.8% | 360 | 50.8% | -0.81 | 27.73 | 25.05 | 30.40 | — |
| — | 1.91 | 2.67 | 2.29 | +0.16 | 50.7% | 362.5 | 50.7% | -0.84 | 29.38 | 26.85 | 31.90 | — |
| — | 1.08 | 2.29 | 1.69 | +0.15 | 50.7% | 365 | 50.7% | -0.86 | 31.50 | 28.35 | 34.65 | — |
| — | 0.87 | 1.73 | 1.30 | +0.12 | 50.7% | 367.5 | 50.7% | -0.88 | 33.08 | 29.30 | 36.85 | — |
| — | 0.96 | 1.61 | 1.28 | +0.11 | 50.7% | 370 | 50.7% | -0.90 | 36.12 | 33.15 | 39.10 | — |
| — | 0.44 | 1.20 | 0.82 | +0.09 | 50.7% | 372.5 | 50.7% | -0.92 | 38.20 | 35.10 | 41.30 | — |
| — | 0.60 | 1.19 | 0.90 | +0.08 | 50.8% | 375 | 50.8% | -0.93 | 40.15 | 36.65 | 43.65 | — |
| — | 0.58 | 0.98 | 0.78 | +0.07 | 50.8% | 377.5 | 50.8% | -0.94 | 42.67 | 39.35 | 46.00 | — |
| — | 0.46 | 0.68 | 0.57 | +0.05 | 50.9% | 380 | 50.9% | -0.95 | 45.70 | 43.45 | 47.95 | — |
| — | 0.27 | 0.67 | 0.47 | +0.05 | 50.9% | 382.5 | 50.9% | -0.96 | 48.08 | 45.40 | 50.75 | — |
| — | 0.20 | 0.58 | 0.39 | +0.04 | 50.9% | 385 | 50.9% | -0.97 | 50.60 | 48.40 | 52.80 | — |
| — | — | 0.40 | — | +0.03 | 51.0% | 387.5 | 51.0% | -0.98 | 52.55 | 49.50 | 55.60 | — |
| — | 0.13 | 0.44 | 0.28 | +0.03 | 51.0% | 390 | 51.0% | -0.98 | 55.17 | 52.30 | 58.05 | — |
| — | 0.01 | 0.45 | 0.23 | +0.02 | 51.1% | 392.5 | 51.1% | -0.99 | 57.17 | 54.15 | 60.20 | — |
| — | — | 0.45 | — | +0.02 | 51.3% | 395 | 51.3% | -0.99 | 59.40 | 56.10 | 62.70 | — |
| — | — | 1.50 | — | +0.01 | 51.5% | 397.5 | 51.5% | -0.99 | 62.90 | 59.60 | 66.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 51.8% | 400 | 51.8% | -1.00 | 65.08 | 62.10 | 68.05 | — |
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.