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 | |
| — | 65.70 | 70.05 | 67.88 | +0.93 | 50.6% | 275 | 50.6% | -0.07 | 1.33 | 0.92 | 1.75 | — |
| — | 60.05 | 65.05 | 62.55 | +0.92 | 50.0% | 280 | 50.0% | -0.08 | 1.61 | 0.97 | 2.25 | — |
| — | 54.00 | 61.55 | 57.77 | +0.90 | 49.5% | 285 | 49.5% | -0.10 | 2.08 | 1.65 | 2.52 | — |
| — | 50.95 | 56.50 | 53.73 | +0.88 | 49.0% | 290 | — | — | 2.80 | 2.20 | 3.40 | — |
| — | 46.05 | 52.90 | 49.48 | — | — | 295 | — | — | 3.41 | 2.72 | 4.10 | — |
| — | 42.50 | 48.10 | 45.30 | — | — | 300 | — | — | 4.30 | 3.70 | 4.90 | — |
| — | 38.55 | 43.70 | 41.12 | +0.80 | 47.8% | 305 | 47.8% | -0.20 | 4.83 | 3.00 | 6.65 | — |
| — | 35.20 | 40.30 | 37.75 | +0.77 | 47.5% | 310 | 47.5% | -0.23 | 6.53 | 6.05 | 7.00 | — |
| — | 31.10 | 36.15 | 33.62 | +0.74 | 47.2% | 315 | 47.2% | -0.27 | 8.03 | 7.35 | 8.70 | — |
| — | 28.85 | 31.10 | 29.98 | +0.70 | 46.9% | 320 | 46.9% | -0.31 | 9.78 | 8.85 | 10.70 | — |
| — | 24.85 | 29.55 | 27.20 | +0.66 | 46.7% | 325 | 46.7% | -0.35 | 11.30 | 10.20 | 12.40 | — |
| — | 22.85 | 26.50 | 24.68 | +0.62 | 46.5% | 330 | 46.5% | -0.38 | 13.35 | 12.20 | 14.50 | — |
| — | 18.80 | 24.20 | 21.50 | +0.58 | 46.4% | 335 | 46.4% | -0.43 | 15.47 | 14.10 | 16.85 | — |
| — | 17.30 | 20.80 | 19.05 | +0.53 | 46.3% | 340 | 46.3% | -0.47 | 18.52 | 17.00 | 20.05 | — |
| — | 15.75 | 18.45 | 17.10 | +0.49 | 46.3% | 345 | 46.3% | -0.52 | 21.02 | 19.70 | 22.35 | — |
| — | 13.20 | 16.65 | 14.93 | +0.45 | 46.3% | 350 | 46.3% | -0.56 | 24.15 | 21.30 | 27.00 | — |
| — | 11.55 | 14.00 | 12.78 | +0.41 | 46.3% | 355 | 46.3% | -0.60 | 27.15 | 24.40 | 29.90 | — |
| — | 8.85 | 12.50 | 10.68 | +0.37 | 46.3% | 360 | 46.3% | -0.64 | 29.77 | 28.20 | 31.35 | — |
| — | 7.25 | 11.00 | 9.12 | +0.33 | 46.4% | 365 | 46.4% | -0.67 | 33.73 | 31.80 | 35.65 | — |
| — | 5.55 | 11.00 | 8.28 | +0.30 | 46.5% | 370 | 46.5% | -0.71 | 37.70 | 35.55 | 39.85 | — |
| — | 4.65 | 7.95 | 6.30 | +0.27 | 46.7% | 375 | 46.7% | -0.74 | 41.10 | 38.90 | 43.30 | — |
| — | 5.15 | 6.90 | 6.03 | +0.23 | 46.8% | 380 | 46.8% | -0.77 | 44.52 | 41.90 | 47.15 | — |
| — | 2.97 | 6.10 | 4.54 | +0.21 | 47.0% | 385 | 47.0% | -0.80 | 49.10 | 46.55 | 51.65 | — |
| — | 3.40 | 6.60 | 5.00 | +0.18 | 47.2% | 390 | 47.2% | -0.83 | 53.40 | 50.80 | 56.00 | — |
| — | 2.75 | 5.80 | 4.28 | +0.16 | 47.4% | 395 | 47.4% | -0.85 | 57.30 | 54.75 | 59.85 | — |
| — | 2.37 | 3.85 | 3.11 | +0.14 | 47.7% | 400 | 47.7% | -0.87 | 62.00 | 59.60 | 64.40 | — |
| — | 2.07 | 3.50 | 2.79 | +0.12 | 47.9% | 405 | 47.9% | -0.89 | 67.00 | 64.20 | 69.80 | — |
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.