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 | |
| — | 66.55 | 69.70 | 68.12 | +0.97 | 66.1% | 272.5 | 66.1% | -0.03 | — | — | 0.74 | — |
| — | 64.05 | 67.15 | 65.60 | +0.97 | 65.3% | 275 | 65.3% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 61.60 | 64.65 | 63.12 | +0.96 | 64.6% | 277.5 | 64.6% | -0.04 | — | — | 1.38 | — |
| — | 59.10 | 62.30 | 60.70 | +0.96 | 63.9% | 280 | 63.9% | -0.04 | 0.24 | 0.20 | 0.28 | — |
| — | 57.15 | 59.75 | 58.45 | +0.95 | 63.1% | 282.5 | 63.1% | -0.05 | — | — | 0.70 | — |
| — | 54.20 | 57.25 | 55.73 | +0.94 | 62.4% | 285 | 62.4% | -0.06 | — | — | 0.54 | — |
| — | 51.75 | 54.85 | 53.30 | +0.93 | 61.6% | 287.5 | 61.6% | -0.07 | — | — | 0.90 | — |
| — | 49.25 | 52.55 | 50.90 | +0.91 | 60.9% | 290 | 60.9% | -0.09 | 0.47 | 0.27 | 0.66 | — |
| — | 46.90 | 50.00 | 48.45 | +0.90 | 60.3% | 292.5 | 60.3% | -0.10 | 0.51 | 0.28 | 0.74 | — |
| — | 44.50 | 47.70 | 46.10 | +0.89 | 59.6% | 295 | 59.6% | -0.11 | — | — | 0.78 | — |
| — | 41.95 | 45.25 | 43.60 | +0.87 | 59.0% | 297.5 | 59.0% | -0.13 | 0.68 | 0.34 | 1.01 | — |
| — | 39.85 | 42.90 | 41.38 | +0.85 | 58.5% | 300 | 58.5% | -0.15 | 0.85 | 0.67 | 1.03 | — |
| — | 37.20 | 40.70 | 38.95 | +0.83 | 57.9% | 302.5 | 57.9% | -0.17 | 1.19 | 0.81 | 1.57 | — |
| — | 35.20 | 38.45 | 36.83 | +0.81 | 57.4% | 305 | 57.4% | -0.19 | 1.24 | 1.00 | 1.47 | — |
| — | 32.90 | 36.15 | 34.52 | +0.78 | 56.9% | 307.5 | 56.9% | -0.22 | 1.90 | 1.16 | 2.64 | — |
| — | 30.50 | 34.05 | 32.27 | +0.76 | 56.5% | 310 | 56.5% | -0.24 | 1.94 | 1.38 | 2.50 | — |
| — | 28.55 | 31.85 | 30.20 | +0.73 | 56.1% | 312.5 | 56.1% | -0.27 | 2.15 | 1.81 | 2.49 | — |
| — | 26.40 | 29.75 | 28.07 | +0.70 | 55.7% | 315 | 55.7% | -0.30 | 2.50 | 2.25 | 2.76 | — |
| — | 24.25 | 27.75 | 26.00 | +0.67 | 55.4% | 317.5 | 55.4% | -0.33 | 3.02 | 1.88 | 4.15 | — |
| — | 22.75 | 25.80 | 24.27 | +0.64 | 55.0% | 320 | 55.0% | -0.36 | 3.40 | 3.00 | 3.80 | — |
| — | 21.00 | 23.25 | 22.12 | +0.60 | 54.8% | 322.5 | 54.8% | -0.40 | 4.30 | 3.25 | 5.35 | — |
| — | 19.15 | 21.75 | 20.45 | +0.57 | 54.5% | 325 | 54.5% | -0.43 | 4.28 | 3.10 | 5.45 | — |
| — | 16.65 | 19.40 | 18.02 | +0.54 | 54.3% | 327.5 | 54.3% | -0.46 | 5.03 | 3.80 | 6.25 | — |
| — | 15.05 | 17.65 | 16.35 | +0.51 | 54.1% | 330 | 54.1% | -0.50 | 6.00 | 5.20 | 6.80 | — |
| — | 14.10 | 16.65 | 15.38 | +0.47 | 54.0% | 332.5 | 54.0% | -0.53 | 7.15 | 6.25 | 8.05 | — |
| — | 12.65 | 14.50 | 13.57 | +0.44 | 53.8% | 335 | 53.8% | -0.56 | 8.12 | 7.35 | 8.90 | — |
| — | 11.00 | 13.40 | 12.20 | +0.41 | 53.8% | 337.5 | 53.8% | -0.59 | 9.30 | 8.35 | 10.25 | — |
| — | 9.45 | 12.05 | 10.75 | +0.38 | 53.7% | 340 | 53.7% | -0.62 | 10.65 | 9.90 | 11.40 | — |
| — | 8.65 | 10.80 | 9.72 | +0.35 | 53.7% | 342.5 | 53.7% | -0.65 | 11.62 | 10.65 | 12.60 | — |
| — | 8.00 | 9.15 | 8.57 | +0.32 | 53.7% | 345 | 53.7% | -0.68 | 13.12 | 12.05 | 14.20 | — |
| — | 7.00 | 8.45 | 7.72 | +0.29 | 53.8% | 347.5 | 53.8% | -0.71 | 14.57 | 13.50 | 15.65 | — |
| — | 5.65 | 7.45 | 6.55 | +0.27 | 53.8% | 350 | 53.8% | -0.74 | 16.18 | 15.15 | 17.20 | — |
| — | 5.25 | 7.00 | 6.12 | +0.24 | 54.0% | 352.5 | 54.0% | -0.76 | 18.27 | 16.95 | 19.60 | — |
| — | 4.40 | 6.00 | 5.20 | +0.22 | 54.1% | 355 | 54.1% | -0.78 | 19.60 | 18.65 | 20.55 | — |
| — | 3.80 | 5.35 | 4.58 | +0.20 | 54.3% | 357.5 | 54.3% | -0.80 | 21.25 | 19.80 | 22.70 | — |
| — | 3.35 | 4.40 | 3.88 | +0.18 | 54.5% | 360 | 54.5% | -0.82 | 23.20 | 21.90 | 24.50 | — |
| — | 3.00 | 4.20 | 3.60 | +0.16 | 54.7% | 362.5 | 54.7% | -0.84 | 25.50 | 23.90 | 27.10 | — |
| — | 2.64 | 3.60 | 3.12 | +0.15 | 55.0% | 365 | 55.0% | -0.86 | 27.23 | 25.80 | 28.65 | — |
| — | 1.30 | 4.00 | 2.65 | +0.13 | 55.3% | 367.5 | 55.3% | -0.87 | 29.62 | 28.00 | 31.25 | — |
| — | 1.20 | 2.58 | 1.89 | +0.12 | 55.6% | 370 | 55.6% | -0.88 | 31.77 | 30.10 | 33.45 | — |
| — | 0.99 | 2.21 | 1.60 | +0.11 | 55.9% | 372.5 | 55.9% | -0.90 | 33.75 | 32.30 | 35.20 | — |
| — | 1.41 | 2.05 | 1.73 | +0.10 | 56.3% | 375 | 56.3% | -0.91 | 36.05 | 34.55 | 37.55 | — |
| — | 1.13 | 1.71 | 1.42 | +0.09 | 56.7% | 377.5 | 56.7% | -0.92 | 38.12 | 36.85 | 39.40 | — |
| — | 1.01 | 1.55 | 1.28 | +0.08 | 55.6% | 380 | 57.1% | -0.93 | 40.58 | 39.20 | 41.95 | — |
| — | 0.87 | 2.11 | 1.49 | +0.07 | 57.5% | 382.5 | 57.5% | -0.93 | 43.27 | 41.50 | 45.05 | — |
| — | 0.77 | 1.15 | 0.96 | +0.06 | 57.9% | 385 | 57.9% | -0.94 | 45.38 | 43.85 | 46.90 | — |
| — | 0.53 | 0.87 | 0.70 | +0.05 | 58.8% | 390 | 58.8% | -0.95 | 50.50 | 48.80 | 52.20 | — |
| — | — | 2.35 | — | +0.04 | 59.8% | 395 | 59.8% | -0.96 | 55.30 | 53.65 | 56.95 | — |
| — | 0.30 | 0.50 | 0.40 | +0.03 | 60.8% | 400 | 60.8% | -0.97 | 60.10 | 58.50 | 61.70 | — |
| — | — | 2.39 | — | +0.03 | 61.8% | 405 | 61.8% | -0.98 | 65.05 | 63.40 | 66.70 | — |
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.