Spot 339.88
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.80 | 71.00 | 69.40 | +0.86 | 66.4% | 275 | 66.4% | -0.14 | 3.75 | 3.00 | 4.50 | — |
| — | 63.95 | 66.85 | 65.40 | +0.84 | 66.1% | 280 | 66.1% | -0.16 | 4.20 | 3.05 | 5.35 | — |
| — | 59.10 | 62.65 | 60.88 | +0.81 | 65.7% | 285 | 65.7% | -0.19 | 4.60 | 3.60 | 5.60 | — |
| — | 54.80 | 58.60 | 56.70 | +0.79 | 65.3% | 290 | 65.3% | -0.21 | 5.25 | 4.40 | 6.10 | — |
| — | 50.90 | 54.55 | 52.73 | +0.76 | 65.0% | 295 | 65.0% | -0.24 | 6.90 | 5.80 | 8.00 | — |
| — | 47.80 | 50.95 | 49.38 | +0.73 | 64.6% | 300 | 64.6% | -0.27 | 7.85 | 7.25 | 8.45 | — |
| — | 44.50 | 47.35 | 45.92 | +0.70 | 64.3% | 305 | 64.3% | -0.30 | 9.25 | 7.80 | 10.70 | — |
| — | 41.00 | 43.90 | 42.45 | +0.67 | 64.0% | 310 | 64.0% | -0.33 | 10.50 | 9.35 | 11.65 | — |
| — | 37.45 | 40.50 | 38.98 | +0.64 | 63.7% | 315 | 63.7% | -0.37 | 12.10 | 10.90 | 13.30 | — |
| — | 34.45 | 37.35 | 35.90 | +0.60 | 63.4% | 320 | 63.4% | -0.40 | 14.43 | 13.50 | 15.35 | — |
| — | 31.40 | 34.30 | 32.85 | +0.57 | 63.2% | 325 | 63.2% | -0.43 | 16.05 | 14.65 | 17.45 | — |
| — | 28.50 | 31.60 | 30.05 | +0.54 | 63.0% | 330 | 63.0% | -0.47 | 18.23 | 16.90 | 19.55 | — |
| — | 25.40 | 28.60 | 27.00 | +0.50 | 62.8% | 335 | 62.8% | -0.50 | 20.55 | 19.10 | 22.00 | — |
| — | 23.30 | 25.40 | 24.35 | +0.47 | 62.6% | 340 | 62.6% | -0.53 | 22.98 | 21.55 | 24.40 | — |
| — | 20.90 | 23.50 | 22.20 | +0.44 | 62.5% | 345 | 62.5% | -0.56 | 25.62 | 24.15 | 27.10 | — |
| — | 19.70 | 20.65 | 20.18 | +0.41 | 62.4% | 350 | 62.4% | -0.59 | 28.57 | 27.30 | 29.85 | — |
| — | 17.75 | 18.75 | 18.25 | +0.38 | 62.3% | 355 | 62.3% | -0.63 | 31.73 | 30.00 | 33.45 | — |
| — | 14.90 | 17.05 | 15.97 | +0.35 | 62.3% | 360 | 62.3% | -0.65 | 34.58 | 33.15 | 36.00 | — |
| — | 13.30 | 16.15 | 14.72 | +0.32 | 62.3% | 365 | 62.3% | -0.68 | 38.25 | 36.50 | 40.00 | — |
| — | 11.25 | 13.60 | 12.43 | +0.30 | 62.3% | 370 | 62.3% | -0.71 | 41.67 | 39.90 | 43.45 | — |
| — | 10.80 | 12.95 | 11.88 | +0.27 | 62.3% | 375 | 62.3% | -0.73 | 45.40 | 43.60 | 47.20 | — |
| — | 8.85 | 11.30 | 10.07 | +0.25 | 62.4% | 380 | 62.4% | -0.76 | 49.02 | 47.30 | 50.75 | — |
| — | 8.20 | 10.15 | 9.18 | +0.23 | 62.5% | 385 | 62.5% | -0.78 | 52.95 | 51.20 | 54.70 | — |
| — | 6.80 | 9.75 | 8.28 | +0.21 | 62.7% | 390 | 62.7% | -0.80 | 56.95 | 55.20 | 58.70 | — |
| — | 5.85 | 8.80 | 7.33 | +0.19 | 62.8% | 395 | 62.8% | -0.82 | 61.05 | 59.35 | 62.75 | — |
| — | 5.25 | 7.00 | 6.12 | +0.17 | 63.0% | 400 | 63.0% | -0.83 | 65.30 | 63.55 | 67.05 | — |
| — | 4.30 | 7.25 | 5.78 | +0.16 | 63.2% | 405 | 63.2% | -0.85 | 69.62 | 67.85 | 71.40 | — |
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.