Spot 340.04
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.75 | 69.40 | 67.08 | — | — | 275 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 62.20 | 66.95 | 64.58 | — | — | 277.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 59.70 | 64.45 | 62.08 | — | — | 280 | 57.0% | -0.01 | 0.13 | 0.03 | 0.23 | — |
| — | 57.25 | 61.85 | 59.55 | +0.98 | 56.2% | 282.5 | 56.2% | -0.02 | — | — | 0.95 | — |
| — | 54.75 | 59.55 | 57.15 | +0.98 | 55.4% | 285 | 55.4% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 51.90 | 57.10 | 54.50 | +0.98 | 54.7% | 287.5 | 54.7% | -0.02 | 0.31 | 0.14 | 0.48 | — |
| — | 49.85 | 54.65 | 52.25 | +0.97 | 54.0% | 290 | 54.0% | -0.03 | 0.27 | 0.15 | 0.39 | — |
| — | 46.20 | 52.20 | 49.20 | +0.97 | 53.4% | 292.5 | 53.4% | -0.03 | 0.39 | 0.23 | 0.54 | — |
| — | 44.15 | 49.80 | 46.98 | +0.96 | 52.8% | 295 | 52.8% | -0.04 | 0.39 | 0.32 | 0.45 | — |
| — | 42.55 | 46.30 | 44.42 | +0.95 | 52.2% | 297.5 | 52.2% | -0.05 | 0.57 | 0.36 | 0.79 | — |
| — | 40.15 | 43.90 | 42.02 | +0.94 | 51.7% | 300 | 51.7% | -0.06 | 0.71 | 0.54 | 0.88 | — |
| — | 37.90 | 42.70 | 40.30 | +0.93 | 51.3% | 302.5 | 51.3% | -0.07 | 0.86 | 0.71 | 1.01 | — |
| — | 35.70 | 40.35 | 38.02 | +0.92 | 50.8% | 305 | 50.8% | -0.08 | 0.97 | 0.85 | 1.09 | — |
| — | 33.50 | 38.10 | 35.80 | +0.91 | 50.4% | 307.5 | 50.4% | -0.09 | 1.20 | 1.08 | 1.32 | — |
| — | 29.95 | 35.25 | 32.60 | — | — | 310 | 50.1% | -0.11 | 1.36 | 1.09 | 1.64 | — |
| — | 29.00 | 33.65 | 31.32 | +0.87 | 49.7% | 312.5 | 49.7% | -0.13 | 1.82 | 1.32 | 2.33 | — |
| — | 27.00 | 31.45 | 29.23 | +0.85 | 49.4% | 315 | — | — | 2.15 | 1.94 | 2.36 | — |
| — | 24.45 | 29.35 | 26.90 | +0.83 | 49.2% | 317.5 | 49.2% | -0.17 | 2.62 | 2.31 | 2.94 | — |
| — | 22.45 | 26.95 | 24.70 | — | — | 320 | 48.9% | -0.20 | 3.12 | 2.80 | 3.45 | — |
| — | 20.85 | 25.40 | 23.12 | +0.77 | 48.7% | 322.5 | 48.7% | -0.23 | 3.60 | 3.25 | 3.95 | — |
| — | 19.15 | 21.85 | 20.50 | +0.74 | 48.6% | 325 | 48.6% | -0.26 | 4.22 | 3.90 | 4.55 | — |
| — | 17.20 | 22.25 | 19.73 | +0.71 | 48.4% | 327.5 | 48.4% | -0.29 | 4.95 | 4.60 | 5.30 | — |
| — | 15.65 | 17.05 | 16.35 | — | — | 330 | — | — | 5.60 | 5.15 | 6.05 | — |
| — | 14.00 | 15.45 | 14.72 | — | — | 332.5 | 48.2% | -0.36 | 6.65 | 6.20 | 7.10 | — |
| — | 12.30 | 13.90 | 13.10 | +0.60 | 48.1% | 335 | 48.1% | -0.40 | 7.53 | 6.95 | 8.10 | — |
| — | 11.30 | 12.50 | 11.90 | +0.56 | 48.1% | 337.5 | 48.1% | -0.44 | 8.75 | 8.25 | 9.25 | — |
| — | 9.90 | 11.15 | 10.53 | — | — | 340 | — | — | 9.95 | 9.25 | 10.65 | — |
| — | 8.90 | 9.90 | 9.40 | — | — | 342.5 | — | — | 11.72 | 10.45 | 13.00 | — |
| — | 7.85 | 8.70 | 8.28 | — | — | 345 | 48.1% | -0.56 | 12.50 | 11.90 | 13.10 | — |
| — | 6.85 | 7.75 | 7.30 | +0.41 | 48.1% | 347.5 | 48.1% | -0.59 | 14.32 | 13.45 | 15.20 | — |
| — | 5.95 | 6.70 | 6.33 | — | — | 350 | 48.2% | -0.63 | 15.88 | 14.90 | 16.85 | — |
| — | 5.15 | 5.60 | 5.38 | +0.34 | 48.2% | 352.5 | — | — | 17.55 | 16.55 | 18.55 | — |
| — | 4.45 | 4.85 | 4.65 | — | — | 355 | — | — | 19.40 | 18.30 | 20.50 | — |
| — | 3.85 | 4.20 | 4.03 | — | — | 357.5 | — | — | 20.12 | 18.05 | 22.20 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 360 | 48.6% | -0.76 | 21.60 | 19.30 | 23.90 | — |
| — | 2.61 | 3.15 | 2.88 | +0.22 | 48.8% | 362.5 | 48.8% | -0.79 | 23.75 | 21.15 | 26.35 | — |
| — | 2.38 | 2.68 | 2.53 | +0.19 | 48.9% | 365 | — | — | 25.82 | 23.15 | 28.50 | — |
| — | 2.07 | 2.49 | 2.28 | +0.17 | 49.1% | 367.5 | — | — | 28.20 | 25.30 | 31.10 | — |
| — | 1.85 | 1.99 | 1.92 | +0.15 | 49.3% | 370 | 49.3% | -0.85 | 30.40 | 27.50 | 33.30 | — |
| — | 1.46 | 1.69 | 1.57 | +0.13 | 49.6% | 372.5 | 49.6% | -0.87 | 32.40 | 29.75 | 35.05 | — |
| — | 1.31 | 1.46 | 1.39 | +0.12 | 49.8% | 375 | 49.8% | -0.89 | 35.17 | 32.05 | 38.30 | — |
| — | 1.08 | 1.23 | 1.16 | +0.10 | 50.1% | 377.5 | 50.1% | -0.90 | 37.20 | 34.35 | 40.05 | — |
| — | 0.69 | 1.08 | 0.89 | +0.09 | 50.4% | 380 | 50.4% | -0.92 | 39.42 | 36.70 | 42.15 | — |
| — | 0.78 | 0.96 | 0.87 | +0.08 | 50.7% | 382.5 | 50.7% | -0.93 | 41.55 | 39.05 | 44.05 | — |
| — | 0.67 | 0.83 | 0.75 | +0.07 | 51.0% | 385 | 51.0% | -0.94 | 43.95 | 41.50 | 46.40 | — |
| — | 0.40 | 0.72 | 0.56 | +0.06 | 51.4% | 387.5 | 51.4% | -0.95 | 46.23 | 43.90 | 48.55 | — |
| — | 0.31 | 0.63 | 0.47 | +0.05 | 51.8% | 390 | 51.8% | -0.96 | 49.00 | 46.30 | 51.70 | — |
| — | 0.38 | 0.75 | 0.56 | +0.04 | 52.5% | 395 | 52.5% | -0.97 | 54.08 | 51.20 | 56.95 | — |
| — | 0.22 | 0.58 | 0.40 | +0.03 | 53.3% | 400 | 53.3% | -0.98 | 58.88 | 56.15 | 61.60 | — |
| — | 0.10 | 0.39 | 0.24 | +0.02 | 54.0% | 405 | 54.0% | -0.99 | 64.00 | 61.10 | 66.90 | — |
| — | 0.17 | 0.31 | 0.24 | +0.02 | 54.8% | 410 | 54.8% | -0.99 | 68.97 | 66.05 | 71.90 | — |
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.