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 | |
| — | 32.70 | 39.70 | 36.20 | +0.89 | 52.4% | 305 | 52.4% | -0.11 | 1.93 | 1.30 | 2.55 | — |
| — | 30.50 | 37.20 | 33.85 | +0.87 | 52.0% | 307.5 | 52.0% | -0.13 | 1.88 | 0.90 | 2.85 | — |
| — | 27.90 | 35.30 | 31.60 | +0.86 | 51.7% | 310 | 51.7% | -0.14 | 2.30 | 2.00 | 2.60 | — |
| — | 26.20 | 33.50 | 29.85 | +0.84 | 51.3% | 312.5 | 51.3% | -0.16 | 2.60 | 1.50 | 3.70 | — |
| — | 23.70 | 31.50 | 27.60 | +0.81 | 51.0% | 315 | 51.0% | -0.18 | 2.80 | 1.90 | 3.70 | — |
| — | 23.90 | 27.50 | 25.70 | +0.79 | 50.8% | 317.5 | 50.8% | -0.21 | 3.50 | 2.80 | 4.20 | — |
| — | 22.20 | 25.50 | 23.85 | +0.77 | 50.5% | 320 | 50.5% | -0.24 | 4.20 | 3.50 | 4.90 | — |
| — | 20.20 | 23.60 | 21.90 | +0.74 | 50.3% | 322.5 | 50.3% | -0.26 | 4.85 | 4.00 | 5.70 | — |
| — | 18.40 | 21.80 | 20.10 | +0.71 | 50.1% | 325 | 50.1% | -0.29 | 5.35 | 4.30 | 6.40 | — |
| — | 16.80 | 20.00 | 18.40 | +0.68 | 49.9% | 327.5 | 49.9% | -0.32 | 6.75 | 6.00 | 7.50 | — |
| — | 15.30 | 18.40 | 16.85 | +0.65 | 49.7% | 330 | 49.7% | -0.35 | 7.65 | 6.90 | 8.40 | — |
| — | 13.80 | 16.80 | 15.30 | +0.61 | 49.6% | 332.5 | 49.6% | -0.39 | 8.65 | 7.80 | 9.50 | — |
| — | 12.50 | 15.30 | 13.90 | +0.58 | 49.5% | 335 | 49.5% | -0.42 | 9.55 | 8.90 | 10.20 | — |
| — | 12.40 | 13.90 | 13.15 | +0.55 | 49.4% | 337.5 | 49.4% | -0.45 | 11.00 | 10.10 | 11.90 | — |
| — | 11.20 | 12.30 | 11.75 | +0.51 | 49.3% | 340 | 49.3% | -0.49 | 12.20 | 11.40 | 13.00 | — |
| — | 10.00 | 11.30 | 10.65 | +0.48 | 49.3% | 342.5 | 49.3% | -0.52 | 13.35 | 12.60 | 14.10 | — |
| — | 8.90 | 10.00 | 9.45 | +0.44 | 49.3% | 345 | 49.3% | -0.56 | 14.75 | 13.90 | 15.60 | — |
| — | 7.60 | 8.80 | 8.20 | +0.41 | 49.3% | 347.5 | 49.3% | -0.59 | 15.90 | 14.30 | 17.50 | — |
| — | 6.70 | 7.70 | 7.20 | +0.38 | 49.3% | 350 | 49.3% | -0.62 | 17.75 | 16.30 | 19.20 | — |
| — | 5.40 | 7.60 | 6.50 | +0.35 | 49.4% | 352.5 | 49.4% | -0.65 | 19.15 | 17.40 | 20.90 | — |
| — | 5.10 | 6.60 | 5.85 | +0.32 | 49.5% | 355 | 49.5% | -0.68 | 21.00 | 19.10 | 22.90 | — |
| — | 3.80 | 6.20 | 5.00 | +0.29 | 49.6% | 357.5 | 49.6% | -0.71 | 22.80 | 20.90 | 24.70 | — |
| — | 3.20 | 5.00 | 4.10 | +0.26 | 49.7% | 360 | 49.7% | -0.74 | 24.70 | 22.80 | 26.60 | — |
| — | 2.85 | 5.00 | 3.92 | +0.24 | 49.8% | 362.5 | 49.8% | -0.76 | 26.70 | 24.70 | 28.70 | — |
| — | 2.40 | 3.80 | 3.10 | +0.22 | 50.0% | 365 | 50.0% | -0.79 | 28.75 | 26.70 | 30.80 | — |
| — | 1.90 | 3.60 | 2.75 | +0.19 | 50.2% | 367.5 | 50.2% | -0.81 | 30.80 | 27.20 | 34.40 | — |
| — | 2.40 | 2.80 | 2.60 | +0.17 | 50.4% | 370 | 50.4% | -0.83 | 33.55 | 30.60 | 36.50 | — |
| — | 1.25 | 3.30 | 2.27 | +0.16 | 50.6% | 372.5 | 50.6% | -0.85 | 35.70 | 32.80 | 38.60 | — |
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.