Spot 339.73
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.40 | 67.65 | 66.03 | +0.98 | 35.1% | 275 | 35.1% | -0.02 | 0.26 | 0.20 | 0.32 | — |
| — | 59.25 | 62.20 | 60.73 | +0.98 | 33.8% | 280 | 33.8% | -0.02 | 0.27 | 0.21 | 0.33 | — |
| — | 54.55 | 57.75 | 56.15 | +0.97 | 32.5% | 285 | 32.5% | -0.03 | 0.33 | 0.26 | 0.40 | — |
| — | 49.65 | 52.05 | 50.85 | +0.97 | 31.2% | 290 | 31.2% | -0.03 | 0.46 | 0.43 | 0.48 | — |
| — | 44.70 | 47.90 | 46.30 | +0.96 | 29.9% | 295 | 29.9% | -0.04 | 0.54 | 0.45 | 0.63 | — |
| — | 39.75 | 43.15 | 41.45 | +0.94 | 28.7% | 300 | 28.7% | -0.06 | 0.70 | 0.66 | 0.74 | — |
| — | 35.20 | 37.95 | 36.58 | +0.92 | 27.6% | 305 | 27.6% | -0.08 | 0.94 | 0.82 | 1.05 | — |
| — | 31.15 | 33.20 | 32.17 | +0.90 | 26.5% | 310 | 26.5% | -0.10 | 1.25 | 1.15 | 1.36 | — |
| — | 26.60 | 28.75 | 27.68 | +0.87 | 25.6% | 315 | 25.6% | -0.14 | 1.76 | 1.59 | 1.94 | — |
| — | 22.25 | 23.85 | 23.05 | +0.82 | 24.8% | 320 | 24.8% | -0.18 | 2.46 | 2.33 | 2.60 | — |
| — | 18.40 | 20.05 | 19.23 | +0.77 | 24.0% | 325 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 15.25 | 15.90 | 15.57 | — | — | 330 | — | — | 4.62 | 4.40 | 4.85 | — |
| — | 11.90 | 12.70 | 12.30 | +0.62 | 22.9% | 335 | 22.9% | -0.39 | 6.47 | 6.25 | 6.70 | — |
| — | 9.35 | 9.70 | 9.53 | +0.53 | 22.5% | 340 | 22.5% | -0.48 | 8.57 | 8.40 | 8.75 | — |
| — | 6.90 | 7.25 | 7.08 | +0.44 | 22.2% | 345 | 22.2% | -0.57 | 11.22 | 10.85 | 11.60 | — |
| — | 4.75 | 5.25 | 5.00 | +0.35 | 21.9% | 350 | 21.9% | -0.66 | 14.10 | 13.25 | 14.95 | — |
| — | 3.40 | 3.70 | 3.55 | +0.27 | 21.7% | 355 | 21.7% | -0.74 | 17.95 | 16.65 | 19.25 | — |
| — | 2.18 | 2.54 | 2.36 | +0.20 | 21.6% | 360 | 21.6% | -0.82 | 21.85 | 20.75 | 22.95 | — |
| — | 1.49 | 1.71 | 1.60 | +0.15 | 21.6% | 365 | 21.6% | -0.88 | 26.23 | 24.85 | 27.60 | — |
| — | 1.00 | 1.12 | 1.06 | +0.10 | 21.6% | 370 | 21.6% | -0.93 | 30.70 | 29.15 | 32.25 | — |
| — | 0.56 | 0.77 | 0.67 | +0.07 | 21.7% | 375 | 21.7% | -0.97 | 35.45 | 33.70 | 37.20 | — |
| — | 0.28 | 0.48 | 0.38 | +0.05 | 21.8% | 380 | 21.8% | -1.00 | 40.35 | 38.65 | 42.05 | — |
| — | 0.13 | 0.36 | 0.24 | +0.03 | 22.1% | 385 | 22.1% | -1.00 | 45.35 | 43.65 | 47.05 | — |
| — | 0.15 | 0.23 | 0.19 | +0.02 | 22.4% | 390 | 22.4% | -1.00 | 50.42 | 48.70 | 52.15 | — |
| — | 0.06 | 0.16 | 0.11 | +0.01 | 22.9% | 395 | 22.9% | -1.00 | 55.38 | 53.70 | 57.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 23.5% | 400 | 23.5% | -1.00 | 60.35 | 58.65 | 62.05 | — |
| — | — | 0.12 | — | +0.01 | 24.3% | 405 | 24.3% | -1.00 | 65.38 | 63.70 | 67.05 | — |
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.