Spot 338.20
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.30 | 65.40 | 63.35 | +1.00 | 66.7% | 275 | 66.7% | +0.00 | — | — | 0.10 | — |
| — | 56.75 | 60.40 | 58.58 | +1.00 | 65.1% | 280 | 65.1% | +0.00 | — | — | 0.01 | — |
| — | 51.85 | 55.30 | 53.58 | +1.00 | 63.7% | 285 | 63.7% | +0.00 | — | — | 0.13 | — |
| — | 46.45 | 50.35 | 48.40 | +1.00 | 62.9% | 290 | 62.9% | -0.00 | — | — | 0.01 | — |
| — | 41.95 | 45.25 | 43.60 | +1.00 | 62.9% | 295 | 62.9% | -0.00 | — | — | 0.01 | — |
| — | 37.25 | 38.75 | 38.00 | +1.00 | 63.9% | 300 | 63.9% | -0.00 | — | — | 0.01 | — |
| — | 32.25 | 34.75 | 33.50 | +1.00 | 65.3% | 305 | 65.3% | -0.00 | — | — | 0.30 | — |
| — | — | — | — | +1.00 | 36.0% | 306 | 36.0% | +0.00 | — | — | — | — |
| — | 29.25 | 32.75 | 31.00 | +1.00 | 64.9% | 307.5 | 64.9% | -0.00 | — | — | 0.05 | — |
| — | 26.90 | 30.25 | 28.57 | +1.00 | 63.2% | 310 | 63.2% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 24.35 | 27.75 | 26.05 | +0.99 | 60.5% | 312.5 | 60.5% | -0.01 | — | — | 0.08 | — |
| — | 22.65 | 25.00 | 23.82 | +0.99 | 57.1% | 315 | 57.1% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 19.40 | 22.15 | 20.77 | +0.99 | 53.0% | 317.5 | 53.0% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 17.30 | 19.75 | 18.52 | +0.99 | 48.5% | 320 | 48.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 14.25 | 17.85 | 16.05 | +0.98 | 43.5% | 322.5 | 43.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 12.15 | 15.00 | 13.57 | +0.98 | 38.8% | 325 | 38.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 9.85 | 12.90 | 11.38 | +0.96 | 35.5% | 327.5 | 35.5% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 8.20 | 9.00 | 8.60 | +0.92 | 33.8% | 330 | 33.8% | -0.08 | 0.21 | 0.20 | 0.22 | — |
| — | 5.95 | 6.75 | 6.35 | +0.85 | 33.0% | 332.5 | 33.0% | -0.15 | 0.45 | 0.42 | 0.47 | — |
| — | 4.10 | 4.65 | 4.38 | +0.72 | 32.3% | 335 | 32.3% | -0.28 | 0.95 | 0.91 | 0.99 | — |
| — | 2.73 | 2.88 | 2.81 | +0.57 | 32.3% | 337.5 | 32.3% | -0.44 | 1.85 | 1.77 | 1.93 | — |
| — | 1.64 | 1.70 | 1.67 | +0.40 | 33.1% | 340 | 33.1% | -0.61 | 3.19 | 2.99 | 3.40 | — |
| — | 0.92 | 0.98 | 0.95 | +0.26 | 34.6% | 342.5 | 34.6% | -0.75 | 4.97 | 4.65 | 5.30 | — |
| — | 0.54 | 0.56 | 0.55 | +0.16 | 36.8% | 345 | 36.8% | -0.85 | 7.20 | 6.85 | 7.55 | — |
| — | 0.31 | 0.34 | 0.33 | +0.10 | 39.5% | 347.5 | 39.5% | -0.90 | 9.72 | 8.85 | 10.60 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 41.9% | 350 | 41.9% | -0.94 | 11.45 | 9.95 | 12.95 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 44.4% | 352.5 | 44.4% | -0.97 | 14.25 | 13.25 | 15.25 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 47.6% | 355 | 47.6% | -0.98 | 16.82 | 16.05 | 17.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 51.4% | 357.5 | 51.4% | -0.98 | 19.27 | 17.60 | 20.95 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 55.8% | 360 | 55.8% | -0.99 | 21.95 | 21.05 | 22.85 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 60.3% | 362.5 | 60.3% | -0.99 | 24.07 | 22.90 | 25.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 64.6% | 365 | 64.6% | -0.99 | 27.02 | 26.20 | 27.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 68.5% | 367.5 | 68.5% | -0.99 | 29.43 | 28.00 | 30.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 72.0% | 370 | 72.0% | -1.00 | 31.40 | 29.90 | 32.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 75.0% | 372.5 | 75.0% | -1.00 | 34.02 | 32.40 | 35.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 77.6% | 375 | 77.6% | -1.00 | 37.25 | 36.05 | 38.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 79.8% | 377.5 | 79.8% | -1.00 | 39.23 | 37.40 | 41.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 81.6% | 380 | 81.6% | -1.00 | 41.70 | 39.90 | 43.50 | — |
| — | — | 0.02 | — | +0.00 | 82.9% | 382.5 | 82.9% | -1.00 | 44.05 | 42.40 | 45.70 | — |
| — | — | 0.01 | — | +0.00 | 83.9% | 385 | 83.9% | -1.00 | 46.58 | 44.90 | 48.25 | — |
| — | — | 0.01 | — | +0.00 | 84.5% | 387.5 | 84.5% | -1.00 | 49.20 | 47.60 | 50.80 | — |
| — | — | 0.01 | — | +0.00 | 84.9% | 390 | 84.9% | -1.00 | 51.58 | 49.90 | 53.25 | — |
| — | — | 0.01 | — | +0.00 | 85.1% | 392.5 | 85.1% | -1.00 | 54.15 | 52.60 | 55.70 | — |
| — | — | 0.01 | — | +0.00 | 85.2% | 395 | 85.2% | -1.00 | 56.65 | 54.75 | 58.55 | — |
| — | — | 0.01 | — | +0.00 | 85.2% | 397.5 | 85.2% | -1.00 | 59.27 | 57.60 | 60.95 | — |
| — | — | 0.01 | — | +0.00 | 85.2% | 400 | 85.2% | -1.00 | 61.98 | 60.70 | 63.25 | — |
| — | — | 0.01 | — | +0.00 | 85.3% | 402.5 | 85.3% | -1.00 | 64.17 | 62.40 | 65.95 | — |
| — | — | 0.01 | — | +0.00 | 85.5% | 405 | 85.5% | -1.00 | 66.92 | 65.60 | 68.25 | — |
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.