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 | |
| — | 62.65 | 67.85 | 65.25 | +0.98 | 58.1% | 275 | 58.1% | -0.02 | — | — | 0.75 | — |
| — | 58.95 | 62.55 | 60.75 | +0.98 | 56.0% | 280 | 56.0% | -0.02 | 0.20 | 0.14 | 0.27 | — |
| — | 53.75 | 57.80 | 55.77 | +0.97 | 54.0% | 285 | 54.0% | -0.03 | — | — | 0.66 | — |
| — | 47.85 | 53.10 | 50.48 | +0.96 | 52.1% | 290 | 52.1% | -0.04 | 0.41 | 0.35 | 0.48 | — |
| — | 43.85 | 48.25 | 46.05 | +0.95 | 50.3% | 295 | 50.3% | -0.05 | 0.51 | 0.36 | 0.65 | — |
| — | 38.25 | 42.40 | 40.33 | +0.93 | 48.9% | 300 | 48.9% | -0.07 | 0.76 | 0.66 | 0.85 | — |
| — | 34.70 | 39.25 | 36.98 | +0.91 | 47.6% | 305 | 47.6% | -0.09 | 1.13 | 1.02 | 1.24 | — |
| — | 29.60 | 34.30 | 31.95 | +0.88 | 46.6% | 310 | 46.6% | -0.12 | 1.63 | 1.51 | 1.75 | — |
| — | 26.90 | 32.15 | 29.52 | +0.86 | 46.2% | 312.5 | 46.2% | -0.14 | 1.96 | 1.83 | 2.09 | — |
| — | 24.80 | 30.05 | 27.43 | +0.84 | 45.9% | 315 | 45.9% | -0.16 | 2.44 | 2.18 | 2.69 | — |
| — | 23.40 | 28.00 | 25.70 | +0.81 | 45.6% | 317.5 | 45.6% | -0.18 | 2.78 | 2.56 | 3.00 | — |
| — | 21.30 | 23.50 | 22.40 | +0.79 | 45.3% | 320 | 45.3% | -0.21 | 3.33 | 3.15 | 3.50 | — |
| — | 18.85 | 24.10 | 21.48 | +0.76 | 45.1% | 322.5 | 45.1% | -0.24 | 3.98 | 3.70 | 4.25 | — |
| — | 17.40 | 22.30 | 19.85 | +0.72 | 44.9% | 325 | 44.9% | -0.28 | 4.47 | 3.00 | 5.95 | — |
| — | 16.40 | 20.40 | 18.40 | +0.70 | 44.8% | 327.5 | 44.8% | -0.30 | 5.25 | 4.80 | 5.70 | — |
| — | 15.05 | 17.20 | 16.12 | +0.66 | 44.7% | 330 | 44.7% | -0.34 | 6.28 | 5.90 | 6.65 | — |
| — | 12.45 | 15.20 | 13.82 | +0.63 | 44.7% | 332.5 | 44.7% | -0.37 | 7.30 | 6.90 | 7.70 | — |
| — | 12.50 | 13.60 | 13.05 | +0.59 | 44.6% | 335 | 44.6% | -0.41 | 8.38 | 7.90 | 8.85 | — |
| — | 11.30 | 12.25 | 11.78 | +0.55 | 44.6% | 337.5 | 44.6% | -0.45 | 8.95 | 6.90 | 11.00 | — |
| — | 8.95 | 10.65 | 9.80 | +0.51 | 44.6% | 340 | 44.6% | -0.49 | 10.93 | 10.25 | 11.60 | — |
| — | 7.70 | 9.55 | 8.62 | +0.47 | 44.6% | 342.5 | 44.6% | -0.53 | 12.15 | 11.65 | 12.65 | — |
| — | 7.80 | 8.40 | 8.10 | +0.44 | 44.7% | 345 | 44.7% | -0.56 | 12.40 | 10.70 | 14.10 | — |
| — | 6.85 | 7.45 | 7.15 | +0.40 | 44.7% | 347.5 | 44.7% | -0.60 | 15.10 | 14.55 | 15.65 | — |
| — | 6.00 | 6.45 | 6.22 | +0.36 | 44.8% | 350 | 44.8% | -0.64 | 16.82 | 16.20 | 17.45 | — |
| — | 5.05 | 7.15 | 6.10 | +0.33 | 44.9% | 352.5 | 44.9% | -0.67 | 18.38 | 17.35 | 19.40 | — |
| — | 4.40 | 5.05 | 4.72 | +0.30 | 44.9% | 355 | 44.9% | -0.70 | 19.82 | 17.65 | 22.00 | — |
| — | 3.80 | 4.45 | 4.12 | +0.27 | 45.0% | 357.5 | 45.0% | -0.73 | 21.88 | 20.20 | 23.55 | — |
| — | 3.20 | 3.75 | 3.48 | +0.24 | 45.1% | 360 | 45.1% | -0.76 | 23.70 | 21.95 | 25.45 | — |
| — | 2.78 | 3.35 | 3.06 | +0.21 | 45.3% | 362.5 | 45.3% | -0.79 | 25.40 | 23.35 | 27.45 | — |
| — | 2.25 | 2.85 | 2.55 | +0.19 | 45.4% | 365 | 45.4% | -0.81 | 28.10 | 25.65 | 30.55 | — |
| — | 1.81 | 2.12 | 1.97 | — | — | 370 | 45.7% | -0.85 | 31.30 | 29.45 | 33.15 | — |
| — | 1.40 | 1.52 | 1.46 | +0.12 | 46.0% | 375 | 46.0% | -0.89 | 36.00 | 33.90 | 38.10 | — |
| — | 1.00 | 1.13 | 1.06 | +0.09 | 46.4% | 380 | 46.4% | -0.92 | 41.12 | 38.55 | 43.70 | — |
| — | 0.70 | 0.86 | 0.78 | +0.07 | 46.8% | 385 | 46.8% | -0.94 | 45.85 | 43.25 | 48.45 | — |
| — | 0.48 | 0.93 | 0.70 | +0.05 | 47.3% | 390 | 47.3% | -0.96 | 50.62 | 48.10 | 53.15 | — |
| — | — | 0.79 | — | +0.04 | 47.8% | 395 | 47.8% | -0.97 | 55.52 | 52.95 | 58.10 | — |
| — | 0.30 | 0.60 | 0.45 | +0.03 | 48.5% | 400 | — | — | 60.48 | 57.90 | 63.05 | — |
| — | 0.01 | 0.70 | 0.35 | — | — | 405 | — | — | 65.00 | 62.85 | 67.15 | — |
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.