Spot 339.35
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.80 | 70.30 | 67.55 | — | — | 272.5 | 60.4% | -0.00 | — | — | 1.64 | — |
| — | 62.55 | 67.45 | 65.00 | +1.00 | 60.0% | 275 | 60.0% | -0.00 | — | — | 0.59 | — |
| — | 59.85 | 65.00 | 62.42 | +1.00 | 59.5% | 277.5 | 59.5% | -0.00 | — | — | 0.01 | — |
| — | 57.35 | 62.50 | 59.92 | +1.00 | 59.1% | 280 | 59.1% | -0.00 | — | — | 0.06 | — |
| — | 55.05 | 60.00 | 57.52 | +1.00 | 58.8% | 282.5 | 58.8% | -0.00 | — | — | 1.70 | — |
| — | 52.35 | 57.50 | 54.92 | +1.00 | 58.4% | 285 | 58.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 50.40 | 55.90 | 53.15 | +1.00 | 58.1% | 287.5 | 58.1% | -0.00 | — | — | 0.42 | — |
| — | 47.95 | 52.55 | 50.25 | +1.00 | 57.8% | 290 | 57.8% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 44.90 | 50.05 | 47.48 | +0.99 | 57.5% | 292.5 | 57.5% | -0.01 | — | — | 0.32 | — |
| — | 43.80 | 47.55 | 45.67 | +0.99 | 57.2% | 295 | 57.2% | -0.01 | — | — | 0.16 | — |
| — | 39.95 | 45.10 | 42.52 | +0.99 | 56.8% | 297.5 | 56.8% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 37.45 | 42.80 | 40.12 | +0.98 | 56.3% | 300 | 56.3% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 35.70 | 40.40 | 38.05 | +0.98 | 55.6% | 302.5 | 55.6% | -0.02 | — | — | 0.30 | — |
| — | 32.55 | 37.70 | 35.12 | +0.97 | 54.8% | 305 | 54.8% | -0.03 | 0.23 | 0.16 | 0.30 | — |
| — | 30.45 | 33.85 | 32.15 | +0.96 | 53.9% | 307.5 | 53.9% | -0.04 | 0.24 | 0.05 | 0.44 | — |
| — | 28.20 | 31.35 | 29.77 | +0.95 | 53.1% | 310 | 53.1% | -0.05 | 0.39 | 0.33 | 0.45 | — |
| — | 26.35 | 29.50 | 27.93 | +0.94 | 52.3% | 312.5 | 52.3% | -0.06 | 0.49 | 0.45 | 0.54 | — |
| — | 24.40 | 28.15 | 26.27 | +0.92 | 51.6% | 315 | 51.6% | -0.08 | 0.66 | 0.60 | 0.72 | — |
| — | 20.70 | 23.70 | 22.20 | +0.90 | 51.0% | 317.5 | 51.0% | -0.10 | 0.88 | 0.81 | 0.94 | — |
| — | 19.60 | 21.20 | 20.40 | +0.87 | 50.5% | 320 | 50.5% | -0.13 | 1.17 | 1.10 | 1.23 | — |
| — | 17.55 | 19.60 | 18.57 | +0.84 | 50.1% | 322.5 | 50.1% | -0.16 | 1.53 | 1.42 | 1.64 | — |
| — | 14.55 | 18.30 | 16.43 | +0.81 | 49.8% | 325 | 49.8% | -0.19 | 2.00 | 1.85 | 2.15 | — |
| — | 13.75 | 14.90 | 14.32 | +0.76 | 49.7% | 327.5 | 49.7% | -0.24 | 2.56 | 2.38 | 2.73 | — |
| — | 11.90 | 13.05 | 12.47 | +0.72 | 49.5% | 330 | 49.5% | -0.28 | 3.27 | 3.05 | 3.50 | — |
| — | 10.55 | 11.30 | 10.93 | +0.67 | 49.5% | 332.5 | 49.5% | -0.34 | 4.05 | 3.80 | 4.30 | — |
| — | 9.00 | 9.75 | 9.38 | +0.61 | 49.5% | 335 | 49.5% | -0.39 | 5.10 | 4.80 | 5.40 | — |
| — | 7.55 | 8.15 | 7.85 | +0.56 | 49.6% | 337.5 | 49.6% | -0.45 | 6.08 | 5.80 | 6.35 | — |
| — | 6.30 | 7.00 | 6.65 | +0.50 | 49.6% | 340 | 49.6% | -0.50 | 7.30 | 7.00 | 7.60 | — |
| — | 5.35 | 5.65 | 5.50 | +0.44 | 49.8% | 342.5 | 49.8% | -0.56 | 8.72 | 8.30 | 9.15 | — |
| — | 4.30 | 4.80 | 4.55 | +0.39 | 49.9% | 345 | 49.9% | -0.61 | 10.20 | 9.85 | 10.55 | — |
| — | 3.60 | 4.00 | 3.80 | +0.34 | 50.1% | 347.5 | 50.1% | -0.66 | 12.07 | 11.45 | 12.70 | — |
| — | 2.90 | 3.25 | 3.08 | +0.29 | 50.3% | 350 | 50.3% | -0.71 | 13.85 | 13.30 | 14.40 | — |
| — | 2.24 | 2.61 | 2.42 | +0.25 | 50.6% | 352.5 | 50.6% | -0.75 | 15.65 | 15.20 | 16.10 | — |
| — | 1.78 | 2.09 | 1.94 | +0.21 | 50.8% | 355 | 50.8% | -0.79 | 17.60 | 17.05 | 18.15 | — |
| — | 1.36 | 1.73 | 1.54 | +0.17 | 51.1% | 357.5 | 51.1% | -0.83 | 20.38 | 19.10 | 21.65 | — |
| — | 1.13 | 1.31 | 1.22 | +0.14 | 51.5% | 360 | 51.5% | -0.86 | 22.02 | 20.00 | 24.05 | — |
| — | 0.86 | 1.07 | 0.96 | +0.11 | 51.8% | 362.5 | 51.8% | -0.89 | 23.75 | 21.15 | 26.35 | — |
| — | 0.71 | 0.86 | 0.79 | +0.09 | 52.2% | 365 | 52.2% | -0.91 | 26.02 | 23.45 | 28.60 | — |
| — | 0.56 | 0.70 | 0.63 | +0.08 | 52.6% | 367.5 | 52.6% | -0.92 | 28.38 | 25.80 | 30.95 | — |
| — | 0.45 | 0.55 | 0.50 | +0.06 | 53.1% | 370 | 53.1% | -0.94 | 30.40 | 27.25 | 33.55 | — |
| — | 0.34 | 0.46 | 0.40 | +0.05 | 53.5% | 372.5 | 53.5% | -0.95 | 33.12 | 30.55 | 35.70 | — |
| — | 0.15 | 0.64 | 0.40 | +0.04 | 53.9% | 375 | 53.9% | -0.96 | 36.10 | 33.10 | 39.10 | — |
| — | 0.10 | 0.44 | 0.27 | +0.03 | 54.3% | 377.5 | 54.3% | -0.97 | 38.02 | 35.45 | 40.60 | — |
| — | 0.07 | 0.26 | 0.17 | +0.03 | 54.7% | 380 | 54.7% | -0.98 | 40.70 | 37.90 | 43.50 | — |
| — | — | 0.30 | — | +0.02 | 55.0% | 382.5 | 55.0% | -0.98 | 42.92 | 40.35 | 45.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 55.3% | 385 | 55.3% | -0.99 | 45.42 | 42.85 | 48.00 | — |
| — | 0.04 | 0.21 | 0.12 | +0.01 | 55.5% | 387.5 | 55.5% | -0.99 | 47.50 | 45.30 | 49.70 | — |
| — | — | 0.20 | — | +0.01 | 55.7% | 390 | 55.7% | -1.00 | 49.90 | 47.70 | 52.10 | — |
| — | — | 0.51 | — | +0.00 | 56.0% | 395 | 56.0% | -1.00 | 55.65 | 52.90 | 58.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 56.4% | 400 | 56.4% | -1.00 | 60.95 | 57.80 | 64.10 | — |
| — | — | 0.86 | — | +0.00 | 56.8% | 405 | 56.8% | -1.00 | 66.15 | 62.80 | 69.50 | — |
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.