Spot 331.32
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.65 | 63.30 | 61.98 | +1.00 | 84.0% | 270 | 84.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 55.40 | 58.30 | 56.85 | +0.99 | 79.4% | 275 | 79.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 50.80 | 51.70 | 51.25 | +0.99 | 74.5% | 280 | 74.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 47.05 | 50.75 | 48.90 | +0.99 | 71.9% | 282.5 | 71.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 45.95 | 47.80 | 46.88 | +0.99 | 69.3% | 285 | 69.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 42.05 | 45.90 | 43.98 | +0.99 | 66.6% | 287.5 | 66.6% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 41.15 | 41.75 | 41.45 | +0.99 | 63.8% | 290 | 63.8% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | — | — | — | +1.00 | 31.5% | 291 | 31.5% | -0.00 | — | — | — | — |
| — | 37.90 | 40.85 | 39.38 | +0.99 | 61.1% | 292.5 | 61.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 35.95 | 36.75 | 36.35 | +0.98 | 58.3% | 295 | 58.3% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 32.10 | 35.95 | 34.02 | +0.98 | 55.5% | 297.5 | 55.5% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 31.20 | 31.75 | 31.48 | +0.98 | 52.7% | 300 | 52.7% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 28.15 | 29.90 | 29.02 | +0.97 | 49.8% | 302.5 | 49.8% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 26.30 | 26.75 | 26.52 | +0.97 | 46.9% | 305 | 46.9% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 22.60 | 24.85 | 23.73 | +0.97 | 44.1% | 307.5 | 44.1% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 21.35 | 21.80 | 21.57 | +0.96 | 41.4% | 310 | 41.4% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 18.30 | 19.35 | 18.82 | +0.95 | 38.8% | 312.5 | 38.8% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 16.50 | 16.90 | 16.70 | +0.94 | 36.3% | 315 | 36.3% | -0.06 | 0.28 | 0.28 | 0.29 | — |
| — | 13.70 | 14.70 | 14.20 | +0.92 | 34.1% | 317.5 | 34.1% | -0.08 | 0.38 | 0.37 | 0.39 | — |
| — | 11.80 | 12.20 | 12.00 | +0.90 | 32.3% | 320 | 32.3% | -0.10 | 0.55 | 0.54 | 0.56 | — |
| — | 9.60 | 9.95 | 9.78 | +0.86 | 31.0% | 322.5 | 31.0% | -0.14 | 0.82 | 0.81 | 0.83 | — |
| — | 7.55 | 7.85 | 7.70 | +0.81 | 29.9% | 325 | 29.9% | -0.19 | 1.25 | 1.22 | 1.27 | — |
| — | 5.80 | 5.95 | 5.88 | +0.72 | 29.3% | 327.5 | 29.3% | -0.28 | 1.89 | 1.87 | 1.91 | — |
| — | 4.15 | 4.30 | 4.22 | +0.63 | 28.7% | 330 | 28.7% | -0.37 | 2.78 | 2.74 | 2.82 | — |
| — | 2.90 | 2.97 | 2.94 | +0.54 | 28.2% | 332.5 | 28.2% | -0.47 | 4.00 | 3.90 | 4.10 | — |
| — | 1.90 | 1.95 | 1.93 | +0.43 | 27.9% | 335 | 27.9% | -0.57 | 5.45 | 5.35 | 5.55 | — |
| — | 1.18 | 1.22 | 1.20 | +0.33 | 27.7% | 337.5 | 27.7% | -0.67 | 7.30 | 7.15 | 7.45 | — |
| — | 0.70 | 0.73 | 0.71 | +0.24 | 28.0% | 340 | 28.0% | -0.76 | 9.32 | 9.15 | 9.50 | — |
| — | 0.41 | 0.43 | 0.42 | +0.18 | 28.4% | 342.5 | 28.4% | -0.83 | 11.60 | 11.00 | 12.20 | — |
| — | 0.24 | 0.25 | 0.24 | +0.12 | 28.8% | 345 | 28.8% | -0.88 | 13.90 | 13.70 | 14.10 | — |
| — | 0.14 | 0.15 | 0.14 | +0.08 | 29.4% | 347.5 | 29.4% | -0.93 | 16.12 | 14.45 | 17.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 30.3% | 350 | 30.3% | -0.95 | 18.65 | 18.25 | 19.05 | 4,297 |
| 11,429 | 0.03 | 0.04 | 0.04 | +0.02 | 33.2% | 355 | 33.2% | -0.99 | 23.88 | 22.10 | 25.65 | 21 |
| 11,981 | 0.01 | 0.02 | 0.01 | +0.01 | 36.0% | 360 | 36.0% | -1.00 | 28.95 | 27.55 | 30.35 | 41 |
| 3,279 | 0.01 | 0.02 | 0.01 | +0.01 | 38.6% | 365 | 38.6% | -1.00 | 33.75 | 31.85 | 35.65 | 0 |
| 5,718 | — | 0.01 | — | +0.00 | 39.5% | 370 | 39.5% | -1.00 | 38.62 | 37.00 | 40.25 | 1 |
| 4,538 | — | 0.01 | — | +0.00 | 39.6% | 375 | 39.6% | -1.00 | 43.58 | 41.90 | 45.25 | 0 |
| 6,059 | — | 0.01 | — | +0.00 | 39.3% | 380 | 39.3% | -1.00 | 48.83 | 47.00 | 50.65 | 0 |
| 2,703 | — | 0.01 | — | +0.00 | 38.9% | 385 | 38.9% | -1.00 | 54.10 | 52.55 | 55.65 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 390 | 38.5% | -1.00 | 58.67 | 57.00 | 60.35 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 395 | 38.0% | -1.00 | 63.75 | 61.85 | 65.65 | — |
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.