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 | |
| — | 62.85 | 65.70 | 64.28 | +1.00 | 36.9% | 275 | — | — | — | — | 2.13 | — |
| — | 57.90 | 60.30 | 59.10 | +1.00 | 35.8% | 280 | 35.8% | -0.00 | — | — | 0.20 | — |
| — | 52.90 | 55.70 | 54.30 | +1.00 | 34.9% | 285 | 34.9% | -0.00 | — | — | 0.72 | — |
| — | 48.00 | 51.45 | 49.73 | +1.00 | 34.1% | 290 | 34.1% | -0.00 | — | — | 0.15 | — |
| — | 42.90 | 45.70 | 44.30 | +1.00 | 33.2% | 295 | 33.2% | -0.00 | — | — | 0.15 | — |
| — | 40.40 | 43.20 | 41.80 | — | — | 297.5 | — | — | — | — | 0.05 | — |
| — | 37.90 | 41.00 | 39.45 | — | — | 300 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 35.45 | 38.30 | 36.88 | — | — | 302.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 32.95 | 35.75 | 34.35 | — | — | 305 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 30.45 | 33.25 | 31.85 | — | — | 307.5 | — | — | — | — | 0.26 | — |
| — | 27.95 | 30.85 | 29.40 | — | — | 310 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 25.50 | 28.30 | 26.90 | — | — | 312.5 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 23.05 | 26.15 | 24.60 | — | — | 315 | — | — | 0.20 | 0.08 | 0.31 | — |
| — | 20.60 | 23.35 | 21.98 | — | — | 317.5 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 18.40 | 21.00 | 19.70 | +0.95 | 26.6% | 320 | 26.6% | -0.05 | 0.29 | 0.19 | 0.40 | — |
| — | 16.00 | 18.30 | 17.15 | +0.93 | 26.0% | 322.5 | 26.0% | -0.07 | 0.37 | 0.27 | 0.47 | — |
| — | 13.70 | 16.50 | 15.10 | +0.90 | 25.4% | 325 | 25.4% | -0.10 | 0.55 | 0.49 | 0.60 | — |
| — | 11.60 | 13.55 | 12.57 | +0.86 | 24.8% | 327.5 | 24.8% | -0.14 | 0.86 | 0.73 | 1.00 | — |
| — | 9.55 | 11.50 | 10.53 | +0.82 | 24.3% | 330 | 24.3% | -0.18 | 1.24 | 1.06 | 1.42 | — |
| — | 7.45 | 9.55 | 8.50 | +0.75 | 23.7% | 332.5 | 23.7% | -0.25 | 1.69 | 1.52 | 1.85 | — |
| — | 6.35 | 7.50 | 6.92 | +0.68 | 23.1% | 335 | 23.1% | -0.32 | 2.33 | 2.17 | 2.49 | — |
| — | 4.85 | 5.80 | 5.33 | +0.59 | 22.6% | 337.5 | 22.6% | -0.41 | 3.13 | 2.97 | 3.30 | — |
| — | 3.75 | 4.35 | 4.05 | +0.51 | 22.0% | 340 | 22.0% | -0.50 | 4.17 | 3.95 | 4.40 | — |
| — | 2.42 | 3.15 | 2.79 | +0.40 | 21.5% | 342.5 | 21.5% | -0.59 | 5.67 | 4.90 | 6.45 | — |
| — | 1.85 | 2.14 | 2.00 | +0.31 | 21.0% | 345 | 21.0% | -0.70 | 7.58 | 6.75 | 8.40 | — |
| — | 1.13 | 1.37 | 1.25 | +0.22 | 20.7% | 347.5 | 20.7% | -0.79 | 9.40 | 8.20 | 10.60 | — |
| — | 0.76 | 0.85 | 0.81 | +0.16 | 20.5% | 350 | 20.5% | -0.85 | 11.57 | 10.40 | 12.75 | — |
| — | 0.42 | 0.51 | 0.47 | +0.10 | 20.4% | 352.5 | 20.4% | -0.91 | 13.85 | 12.75 | 14.95 | — |
| — | 0.10 | 0.33 | 0.21 | +0.06 | 20.5% | 355 | 20.5% | -0.95 | 16.15 | 15.05 | 17.25 | — |
| — | 0.09 | 0.18 | 0.14 | +0.04 | 20.7% | 357.5 | 20.7% | -0.98 | 18.48 | 17.05 | 19.90 | — |
| — | — | 0.13 | — | +0.02 | 20.9% | 360 | 20.9% | -0.99 | 20.85 | 19.45 | 22.25 | — |
| — | — | 0.05 | — | +0.01 | 21.3% | 362.5 | 21.3% | -1.00 | 23.32 | 21.80 | 24.85 | — |
| — | — | 0.12 | — | +0.01 | 21.6% | 365 | 21.6% | -1.00 | 25.90 | 24.45 | 27.35 | — |
| — | — | 0.15 | — | +0.00 | 22.3% | 370 | 22.3% | -1.00 | 30.80 | 29.25 | 32.35 | — |
| — | — | 0.05 | — | +0.00 | 23.0% | 375 | 23.0% | -1.00 | 35.92 | 34.50 | 37.35 | — |
| — | — | 1.21 | — | +0.00 | 23.6% | 380 | 23.6% | -1.00 | 40.95 | 39.55 | 42.35 | — |
| — | — | 2.13 | — | +0.00 | 24.2% | 385 | 24.2% | -1.00 | 45.98 | 44.60 | 47.35 | — |
| — | — | 0.53 | — | +0.00 | 24.8% | 390 | 24.8% | -1.00 | 50.95 | 49.55 | 52.35 | — |
| — | — | 0.20 | — | +0.00 | 25.6% | 395 | 25.6% | -1.00 | 55.85 | 54.35 | 57.35 | — |
| — | — | 0.53 | — | +0.00 | 26.3% | 400 | 26.3% | -1.00 | 60.88 | 59.40 | 62.35 | — |
| — | — | 0.54 | — | +0.00 | 27.2% | 405 | 27.2% | -1.00 | 65.95 | 64.55 | 67.35 | — |
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.