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 | |
| — | 63.10 | 66.70 | 64.90 | +1.00 | 35.4% | 275 | 35.4% | -0.00 | — | — | 2.13 | — |
| — | 58.15 | 61.45 | 59.80 | +1.00 | 34.2% | 280 | 34.2% | -0.00 | — | — | 0.50 | — |
| — | 53.15 | 56.45 | 54.80 | +1.00 | 33.0% | 285 | 33.0% | -0.00 | — | — | 0.04 | 57 |
| 0 | 48.20 | 50.50 | 49.35 | +1.00 | 31.9% | 290 | 31.9% | -0.00 | — | — | 0.19 | — |
| — | 43.20 | 45.55 | 44.38 | +0.99 | 30.7% | 295 | 30.7% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 38.25 | 41.15 | 39.70 | +0.99 | 29.6% | 300 | 29.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 33.35 | 36.25 | 34.80 | +0.98 | 28.5% | 305 | 28.5% | -0.02 | 0.20 | 0.04 | 0.36 | — |
| — | 28.50 | 31.35 | 29.93 | +0.96 | 27.4% | 310 | 27.4% | -0.04 | 0.37 | 0.20 | 0.54 | — |
| — | 26.55 | 29.15 | 27.85 | +0.95 | 26.9% | 312.5 | 26.9% | -0.05 | 0.52 | 0.30 | 0.73 | — |
| — | 23.95 | 26.95 | 25.45 | +0.94 | 26.4% | 315 | 26.4% | -0.07 | 0.65 | 0.42 | 0.88 | — |
| — | 21.60 | 24.35 | 22.98 | +0.92 | 26.0% | 317.5 | 26.0% | -0.08 | 0.80 | 0.41 | 1.18 | — |
| — | 19.35 | 21.95 | 20.65 | +0.90 | 25.5% | 320 | 25.5% | -0.11 | 0.88 | 0.73 | 1.03 | — |
| — | 17.00 | 19.70 | 18.35 | +0.87 | 25.1% | 322.5 | 25.1% | -0.13 | 1.12 | 0.90 | 1.35 | — |
| — | 14.90 | 17.60 | 16.25 | +0.83 | 24.6% | 325 | 24.6% | -0.17 | 1.53 | 1.26 | 1.81 | — |
| — | 13.05 | 15.30 | 14.18 | +0.80 | 24.2% | 327.5 | 24.2% | -0.21 | 1.96 | 1.62 | 2.30 | — |
| — | 10.80 | 13.20 | 12.00 | +0.75 | 23.8% | 330 | — | — | 2.35 | 2.14 | 2.57 | — |
| — | 9.35 | 11.60 | 10.47 | — | — | 332.5 | — | — | 3.18 | 2.86 | 3.50 | — |
| — | 7.80 | 9.40 | 8.60 | — | — | 335 | — | — | 4.05 | 3.55 | 4.55 | — |
| — | 6.05 | 7.70 | 6.88 | — | — | 337.5 | — | — | 4.92 | 4.40 | 5.45 | — |
| — | 5.20 | 6.40 | 5.80 | — | — | 340 | — | — | 5.95 | 5.40 | 6.50 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 342.5 | — | — | 7.20 | 6.60 | 7.80 | — |
| — | 3.00 | 3.90 | 3.45 | +0.38 | 21.6% | 345 | — | — | 8.90 | 7.90 | 9.90 | — |
| — | 2.25 | 3.10 | 2.67 | — | — | 347.5 | — | — | 10.78 | 9.75 | 11.80 | — |
| — | 1.54 | 2.23 | 1.89 | — | — | 350 | — | — | 12.30 | 11.35 | 13.25 | — |
| — | 1.12 | 1.77 | 1.45 | — | — | 352.5 | — | — | 14.45 | 13.20 | 15.70 | — |
| — | 0.72 | 1.16 | 0.94 | — | — | 355 | — | — | 16.50 | 15.25 | 17.75 | — |
| — | 0.48 | 0.75 | 0.61 | — | — | 357.5 | 20.5% | -0.90 | 18.68 | 17.40 | 19.95 | — |
| — | 0.27 | 0.49 | 0.38 | — | — | 360 | — | — | 20.98 | 19.65 | 22.30 | — |
| — | 0.15 | 0.24 | 0.20 | — | — | 365 | — | — | 25.90 | 24.45 | 27.35 | — |
| — | — | 0.27 | — | — | — | 370 | 20.8% | -1.00 | 30.70 | 29.00 | 32.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 21.3% | 375 | 21.3% | -1.00 | 35.83 | 34.30 | 37.35 | — |
| — | — | 0.50 | — | +0.01 | 21.9% | 380 | 21.9% | -1.00 | 40.92 | 39.50 | 42.35 | — |
| — | — | 1.32 | — | +0.00 | 22.5% | 385 | 22.5% | -1.00 | 45.95 | 44.50 | 47.40 | — |
| — | — | 1.01 | — | +0.00 | 23.1% | 390 | 23.1% | -1.00 | 51.00 | 49.55 | 52.45 | — |
| — | — | 0.20 | — | +0.00 | 23.7% | 395 | 23.7% | -1.00 | 56.05 | 54.50 | 57.60 | — |
| — | — | 1.06 | — | +0.00 | 24.4% | 400 | 24.4% | -1.00 | 60.92 | 59.40 | 62.45 | — |
| — | — | 1.40 | — | +0.00 | 25.0% | 405 | 25.0% | -1.00 | 65.97 | 64.50 | 67.45 | — |
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.