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 | |
| — | 66.15 | 69.35 | 67.75 | +0.99 | 149.9% | 272.5 | 149.9% | -0.01 | 0.34 | 0.01 | 0.68 | — |
| — | 63.70 | 66.85 | 65.28 | +0.99 | 145.4% | 275 | 145.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 61.40 | 64.35 | 62.88 | +0.99 | 140.7% | 277.5 | 140.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 58.65 | 61.85 | 60.25 | +0.99 | 135.9% | 280 | 135.9% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 56.85 | 59.35 | 58.10 | +0.99 | 130.8% | 282.5 | 130.8% | -0.01 | — | — | 0.09 | — |
| — | 53.50 | 57.00 | 55.25 | +0.98 | 125.5% | 285 | 125.5% | -0.02 | — | — | 0.45 | — |
| — | 51.00 | 54.25 | 52.62 | +0.98 | 120.2% | 287.5 | 120.2% | -0.02 | — | — | 0.05 | — |
| — | 48.50 | 51.95 | 50.23 | +0.98 | 115.0% | 290 | 115.0% | -0.02 | — | — | 0.09 | — |
| — | 46.15 | 49.35 | 47.75 | +0.97 | 109.8% | 292.5 | 109.8% | -0.03 | — | — | 0.11 | — |
| — | 43.75 | 47.00 | 45.38 | +0.96 | 104.8% | 295 | 104.8% | -0.04 | — | — | 0.10 | — |
| — | 41.10 | 44.40 | 42.75 | +0.95 | 99.9% | 297.5 | 99.9% | -0.05 | — | — | 0.66 | — |
| — | 38.65 | 41.70 | 40.17 | +0.94 | 95.1% | 300 | 95.1% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 36.20 | 39.40 | 37.80 | +0.92 | 90.3% | 302.5 | 90.3% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 33.60 | 36.95 | 35.27 | +0.90 | 85.6% | 305 | 85.6% | -0.10 | — | — | 0.10 | — |
| — | 31.30 | 34.40 | 32.85 | +0.88 | 81.0% | 307.5 | 81.0% | -0.12 | — | — | 0.59 | — |
| — | 28.80 | 31.15 | 29.98 | +0.85 | 77.1% | 310 | 77.1% | -0.15 | — | — | 0.05 | — |
| — | 26.35 | 29.45 | 27.90 | +0.82 | 74.4% | 312.5 | 74.4% | -0.18 | 0.32 | 0.01 | 0.63 | — |
| — | 23.65 | 26.85 | 25.25 | +0.78 | 72.4% | 315 | 72.4% | -0.22 | 0.14 | 0.02 | 0.27 | — |
| — | 21.10 | 24.40 | 22.75 | +0.74 | 70.7% | 317.5 | 70.7% | -0.26 | 0.29 | 0.15 | 0.43 | — |
| — | 18.80 | 21.70 | 20.25 | +0.69 | 69.0% | 320 | 69.0% | -0.31 | — | — | 0.56 | — |
| — | 16.80 | 19.20 | 18.00 | +0.64 | 67.7% | 322.5 | 67.7% | -0.36 | 0.33 | 0.18 | 0.48 | — |
| — | 15.20 | 16.75 | 15.97 | +0.59 | 66.5% | 325 | 66.5% | -0.41 | 0.50 | 0.39 | 0.61 | — |
| — | 12.80 | 14.40 | 13.60 | +0.54 | 65.6% | 327.5 | 65.6% | -0.46 | 0.79 | 0.52 | 1.06 | — |
| — | 10.45 | 12.10 | 11.28 | +0.49 | 64.9% | 330 | 64.9% | -0.52 | 1.10 | 0.83 | 1.37 | — |
| — | 8.35 | 9.95 | 9.15 | +0.43 | 64.4% | 332.5 | 64.4% | -0.57 | 1.80 | 1.55 | 2.05 | — |
| — | 6.60 | 7.85 | 7.22 | +0.38 | 64.0% | 335 | 64.0% | -0.62 | 2.41 | 2.09 | 2.73 | — |
| — | 5.00 | 6.40 | 5.70 | +0.34 | 63.8% | 337.5 | 63.8% | -0.66 | 3.29 | 2.74 | 3.85 | — |
| — | 4.15 | 5.25 | 4.70 | +0.29 | 63.8% | 340 | 63.8% | -0.71 | 4.38 | 3.55 | 5.20 | — |
| — | 2.96 | 4.05 | 3.50 | +0.25 | 63.9% | 342.5 | 63.9% | -0.75 | 5.72 | 4.80 | 6.65 | — |
| — | 2.29 | 2.70 | 2.50 | +0.22 | 64.1% | 345 | 64.1% | -0.78 | 7.72 | 6.70 | 8.75 | — |
| — | 1.67 | 2.17 | 1.92 | +0.18 | 64.6% | 347.5 | 64.6% | -0.82 | 9.07 | 8.25 | 9.90 | — |
| — | 1.24 | 1.55 | 1.40 | +0.16 | 65.2% | 350 | 65.2% | -0.84 | 10.78 | 9.85 | 11.70 | — |
| — | 0.65 | 1.20 | 0.93 | +0.13 | 65.9% | 352.5 | 65.9% | -0.87 | 13.22 | 12.25 | 14.20 | — |
| — | 0.56 | 0.71 | 0.64 | +0.11 | 66.9% | 355 | 66.9% | -0.89 | 15.03 | 13.80 | 16.25 | — |
| — | 0.21 | 0.61 | 0.41 | +0.09 | 67.9% | 357.5 | 67.9% | -0.91 | 17.68 | 16.15 | 19.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 69.2% | 360 | 69.2% | -0.92 | 20.12 | 18.25 | 22.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 70.5% | 362.5 | 70.5% | -0.94 | 22.57 | 20.90 | 24.25 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 72.0% | 365 | 72.0% | -0.95 | 24.85 | 23.25 | 26.45 | — |
| — | — | 0.18 | — | +0.04 | 73.7% | 367.5 | 73.7% | -0.96 | 27.35 | 25.75 | 28.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 75.4% | 370 | 75.4% | -0.96 | 29.85 | 28.25 | 31.45 | — |
| — | — | 0.05 | — | +0.03 | 79.1% | 375 | 79.1% | -0.97 | 34.88 | 33.25 | 36.50 | — |
| — | — | 0.09 | — | +0.02 | 83.1% | 380 | 83.1% | -0.98 | 39.95 | 38.25 | 41.65 | — |
| — | — | 2.13 | — | +0.01 | 87.3% | 385 | 87.3% | -0.99 | 44.60 | 43.25 | 45.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 91.6% | 390 | 91.6% | -0.99 | 49.85 | 48.25 | 51.45 | — |
| — | — | 2.13 | — | +0.01 | 95.7% | 395 | 95.7% | -0.99 | 54.83 | 53.25 | 56.40 | — |
| — | — | 0.10 | — | — | — | 400 | 99.7% | -1.00 | 59.67 | 58.25 | 61.10 | — |
| — | — | 2.13 | — | +0.00 | 103.5% | 405 | 103.5% | -1.00 | 64.83 | 63.25 | 66.40 | — |
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.