Spot 339.19
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 36.80 | 34.05 | — | — | 305 | 63.4% | -0.05 | 0.42 | 0.20 | 0.65 | — |
| — | 29.00 | 35.30 | 32.15 | +0.94 | 62.5% | 307.5 | 62.5% | -0.06 | 0.57 | 0.25 | 0.90 | — |
| — | 27.40 | 32.00 | 29.70 | +0.92 | 61.6% | 310 | 61.6% | -0.08 | 0.75 | 0.65 | 0.85 | — |
| — | 24.30 | 30.50 | 27.40 | +0.91 | 60.8% | 312.5 | 60.8% | -0.09 | 0.97 | 0.30 | 1.65 | — |
| — | 22.70 | 29.30 | 26.00 | +0.89 | 60.0% | 315 | 60.0% | -0.11 | 1.02 | 0.45 | 1.60 | — |
| — | 19.80 | 27.10 | 23.45 | +0.86 | 59.4% | 317.5 | 59.4% | -0.14 | 1.65 | 1.10 | 2.20 | — |
| — | 19.80 | 24.60 | 22.20 | +0.84 | 58.8% | 320 | 58.8% | -0.16 | 1.80 | 1.75 | 1.85 | — |
| — | 15.10 | 22.80 | 18.95 | +0.81 | 58.4% | 322.5 | 58.4% | -0.19 | 1.95 | 1.40 | 2.50 | — |
| — | 15.70 | 18.80 | 17.25 | +0.77 | 58.0% | 325 | 58.0% | -0.23 | 2.52 | 1.95 | 3.10 | — |
| — | 13.90 | 16.80 | 15.35 | +0.73 | 57.7% | 327.5 | 57.7% | -0.27 | 3.70 | 2.90 | 4.50 | — |
| — | 12.20 | 15.00 | 13.60 | +0.69 | 57.6% | 330 | 57.6% | -0.31 | 4.20 | 3.90 | 4.50 | — |
| — | 10.70 | 13.00 | 11.85 | +0.64 | 57.5% | 332.5 | 57.5% | -0.36 | 5.30 | 4.90 | 5.70 | — |
| — | 9.30 | 11.70 | 10.50 | +0.60 | 57.5% | 335 | 57.5% | -0.40 | 6.50 | 5.80 | 7.20 | — |
| — | 8.70 | 10.20 | 9.45 | +0.55 | 57.6% | 337.5 | 57.6% | -0.45 | 7.30 | 6.90 | 7.70 | — |
| — | 7.40 | 8.20 | 7.80 | +0.50 | 57.7% | 340 | 57.7% | -0.50 | 8.95 | 8.20 | 9.70 | — |
| — | 6.50 | 7.50 | 7.00 | +0.45 | 57.9% | 342.5 | 57.9% | -0.55 | 10.30 | 9.50 | 11.10 | — |
| — | 5.60 | 6.20 | 5.90 | +0.40 | 58.1% | 345 | 58.1% | -0.60 | 11.75 | 10.90 | 12.60 | — |
| — | 4.70 | 5.00 | 4.85 | +0.36 | 58.4% | 347.5 | 58.4% | -0.64 | 12.95 | 11.50 | 14.40 | — |
| — | 3.80 | 4.50 | 4.15 | +0.32 | 58.6% | 350 | 58.6% | -0.68 | 14.65 | 13.10 | 16.20 | — |
| — | 3.20 | 4.00 | 3.60 | +0.28 | 58.9% | 352.5 | 58.9% | -0.72 | 16.65 | 15.30 | 18.00 | — |
| — | 2.05 | 3.20 | 2.62 | +0.24 | 59.2% | 355 | 59.2% | -0.76 | 18.50 | 16.80 | 20.20 | — |
| — | 1.50 | 2.80 | 2.15 | +0.21 | 59.5% | 357.5 | 59.5% | -0.79 | 20.45 | 18.70 | 22.20 | — |
| — | 1.40 | 2.10 | 1.75 | +0.18 | 59.8% | 360 | 59.8% | -0.82 | 23.10 | 20.80 | 25.40 | — |
| — | 1.20 | 1.90 | 1.55 | +0.15 | 60.1% | 362.5 | 60.1% | -0.85 | 24.85 | 21.50 | 28.20 | — |
| — | 0.65 | 1.80 | 1.23 | +0.13 | 60.4% | 365 | 60.4% | -0.87 | 27.05 | 23.20 | 30.90 | — |
| — | 0.40 | 1.80 | 1.10 | +0.11 | 60.7% | 367.5 | 60.7% | -0.89 | 29.40 | 26.70 | 32.10 | — |
| — | 0.40 | 0.95 | 0.68 | +0.09 | 61.0% | 370 | 61.0% | -0.91 | 31.40 | 29.20 | 33.60 | — |
| — | 0.40 | 1.35 | 0.88 | +0.08 | 61.3% | 372.5 | 61.3% | -0.93 | 34.10 | 30.40 | 37.80 | — |
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.