Spot 339.58
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.60 | 67.55 | 65.58 | +0.99 | 32.4% | 275 | 32.4% | -0.01 | — | — | 1.63 | — |
| — | 58.65 | 62.60 | 60.62 | +0.99 | 31.4% | 280 | 31.4% | -0.01 | — | — | 2.22 | — |
| — | 53.75 | 57.75 | 55.75 | +0.98 | 30.4% | 285 | 30.4% | -0.02 | — | — | 0.55 | — |
| — | 48.80 | 51.65 | 50.23 | +0.98 | 29.5% | 290 | 29.5% | -0.02 | — | — | 0.33 | — |
| — | 43.95 | 47.45 | 45.70 | +0.97 | 28.5% | 295 | 28.5% | -0.03 | — | — | 1.18 | — |
| — | 39.20 | 42.00 | 40.60 | +0.96 | 27.5% | 300 | 27.5% | -0.04 | 0.46 | 0.16 | 0.75 | — |
| — | 34.45 | 37.90 | 36.17 | +0.94 | 26.7% | 305 | 26.7% | -0.06 | 0.80 | 0.54 | 1.06 | — |
| — | 29.85 | 32.85 | 31.35 | — | — | 310 | — | — | 1.14 | 0.72 | 1.56 | — |
| — | 25.35 | 28.20 | 26.77 | — | — | 315 | — | — | 1.68 | 1.31 | 2.05 | — |
| — | 21.10 | 24.10 | 22.60 | — | — | 320 | — | — | 2.27 | 1.99 | 2.55 | — |
| — | 17.35 | 19.95 | 18.65 | +0.77 | 23.6% | 325 | 23.6% | -0.23 | 3.51 | 2.72 | 4.30 | — |
| — | 13.65 | 16.70 | 15.18 | +0.70 | 23.0% | 330 | 23.0% | -0.30 | 4.62 | 3.65 | 5.60 | — |
| — | 9.95 | 12.95 | 11.45 | — | — | 335 | 22.4% | -0.38 | 6.50 | 4.95 | 8.05 | — |
| — | 7.35 | 8.80 | 8.07 | +0.53 | 21.9% | 340 | 21.9% | -0.48 | 8.70 | 7.50 | 9.90 | — |
| — | 4.65 | 6.30 | 5.47 | +0.43 | 21.4% | 345 | 21.4% | -0.58 | 11.15 | 9.95 | 12.35 | — |
| — | 3.45 | 5.70 | 4.58 | +0.33 | 20.9% | 350 | 20.9% | -0.68 | 14.07 | 12.80 | 15.35 | — |
| — | 1.98 | 2.90 | 2.44 | +0.25 | 20.6% | 355 | 20.6% | -0.78 | 17.43 | 16.05 | 18.80 | — |
| — | 1.53 | 1.75 | 1.64 | +0.17 | 20.4% | 360 | 20.4% | -0.85 | 21.82 | 20.25 | 23.40 | — |
| — | 0.68 | 1.20 | 0.94 | +0.12 | 20.3% | 365 | 20.3% | -0.91 | 26.40 | 25.10 | 27.70 | — |
| — | — | 0.83 | — | +0.08 | 20.4% | 370 | 20.4% | -0.96 | 30.90 | 29.35 | 32.45 | — |
| — | 0.03 | 0.40 | 0.21 | +0.05 | 20.7% | 375 | 20.7% | -0.99 | 35.92 | 34.25 | 37.60 | — |
| — | — | 1.20 | — | +0.04 | 21.2% | 380 | 21.2% | -1.00 | 40.65 | 38.80 | 42.50 | — |
| — | — | 2.24 | — | +0.02 | 21.8% | 385 | 21.8% | -1.00 | 45.58 | 43.70 | 47.45 | — |
| — | — | 2.20 | — | +0.02 | 22.6% | 390 | 22.6% | -1.00 | 50.55 | 48.70 | 52.40 | — |
| — | — | 2.18 | — | +0.01 | 23.6% | 395 | 23.6% | -1.00 | 55.75 | 54.00 | 57.50 | — |
| — | — | 2.16 | — | +0.01 | 24.5% | 400 | 24.5% | -1.00 | 60.60 | 58.70 | 62.50 | — |
| — | — | 2.15 | — | +0.01 | 25.5% | 405 | 25.5% | -1.00 | 65.55 | 63.70 | 67.40 | — |
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.