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 | |
| — | 59.80 | 63.60 | 61.70 | +0.99 | 50.8% | 270 | 50.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 54.80 | 58.60 | 56.70 | +0.99 | 48.1% | 275 | 48.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 52.30 | 56.05 | 54.17 | +0.99 | 46.7% | 277.5 | 46.7% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 49.85 | 53.35 | 51.60 | +0.99 | 45.3% | 280 | 45.3% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 47.35 | 51.05 | 49.20 | +0.99 | 44.0% | 282.5 | 44.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 44.85 | 48.40 | 46.62 | +0.98 | 42.6% | 285 | — | — | 0.12 | 0.09 | 0.15 | — |
| — | 42.40 | 46.20 | 44.30 | +0.98 | 41.3% | 287.5 | 41.3% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 39.90 | 42.25 | 41.08 | +0.98 | 39.9% | 290 | 39.9% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 37.45 | 39.85 | 38.65 | +0.98 | 38.6% | 292.5 | 38.6% | -0.02 | 0.18 | 0.15 | 0.21 | — |
| — | 35.35 | 37.30 | 36.33 | +0.97 | 37.2% | 295 | 37.2% | -0.03 | 0.24 | 0.21 | 0.27 | — |
| — | 32.50 | 36.35 | 34.42 | +0.97 | 35.9% | 297.5 | 35.9% | -0.03 | 0.24 | 0.19 | 0.30 | — |
| — | 30.85 | 32.35 | 31.60 | +0.96 | 34.6% | 300 | 34.6% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | 28.60 | 30.15 | 29.38 | +0.95 | 33.3% | 302.5 | 33.3% | -0.05 | 0.34 | 0.31 | 0.38 | — |
| — | 26.20 | 28.30 | 27.25 | +0.95 | 32.1% | 305 | 32.1% | -0.05 | 0.41 | 0.39 | 0.43 | — |
| — | 23.80 | 25.85 | 24.82 | +0.94 | 30.9% | 307.5 | 30.9% | -0.07 | 0.50 | 0.46 | 0.54 | — |
| — | 21.55 | 22.45 | 22.00 | +0.92 | 29.9% | 310 | 29.9% | -0.08 | 0.62 | 0.61 | 0.64 | — |
| — | 19.75 | 21.10 | 20.43 | +0.91 | 28.9% | 312.5 | 28.9% | -0.10 | 0.80 | 0.73 | 0.86 | — |
| — | 16.90 | 18.15 | 17.52 | +0.88 | 28.1% | 315 | 28.1% | -0.12 | 1.02 | 0.99 | 1.05 | — |
| — | 14.75 | 16.20 | 15.47 | +0.86 | 27.3% | 317.5 | 27.3% | -0.14 | 1.33 | 1.30 | 1.36 | — |
| — | 12.85 | 14.00 | 13.43 | +0.82 | 26.7% | 320 | 26.7% | -0.18 | 1.75 | 1.70 | 1.81 | — |
| — | 10.90 | 12.10 | 11.50 | +0.78 | 26.2% | 322.5 | 26.2% | -0.22 | 2.26 | 2.20 | 2.32 | — |
| — | 9.45 | 9.85 | 9.65 | +0.73 | 25.8% | 325 | 25.8% | -0.27 | 2.98 | 2.90 | 3.05 | — |
| — | 7.80 | 8.15 | 7.97 | +0.67 | 25.5% | 327.5 | 25.5% | -0.33 | 3.75 | 3.65 | 3.85 | — |
| — | 6.35 | 6.60 | 6.47 | +0.61 | 25.2% | 330 | 25.2% | -0.39 | 4.80 | 4.70 | 4.90 | — |
| — | 5.05 | 5.25 | 5.15 | +0.54 | 25.0% | 332.5 | 25.0% | -0.46 | 5.92 | 5.80 | 6.05 | — |
| — | 4.00 | 4.10 | 4.05 | +0.47 | 24.9% | 335 | 24.9% | -0.53 | 7.38 | 7.25 | 7.50 | — |
| — | 3.00 | 3.25 | 3.12 | +0.40 | 24.8% | 337.5 | 24.8% | -0.60 | 8.93 | 8.70 | 9.15 | — |
| — | 2.30 | 2.42 | 2.36 | +0.34 | 24.8% | 340 | 24.8% | -0.67 | 10.65 | 10.45 | 10.85 | — |
| — | 1.69 | 1.76 | 1.73 | +0.28 | 24.8% | 342.5 | 24.8% | -0.73 | 12.30 | 11.80 | 12.80 | — |
| — | 1.25 | 1.30 | 1.27 | +0.22 | 24.9% | 345 | 24.9% | -0.79 | 14.78 | 13.85 | 15.70 | — |
| — | 0.90 | 0.97 | 0.94 | +0.17 | 24.9% | 347.5 | 24.9% | -0.84 | 16.82 | 16.05 | 17.60 | — |
| — | 0.65 | 0.67 | 0.66 | +0.13 | 25.0% | 350 | 25.0% | -0.88 | 19.25 | 18.40 | 20.10 | — |
| — | 0.46 | 0.48 | 0.47 | +0.10 | 25.2% | 352.5 | 25.2% | -0.91 | 21.52 | 20.60 | 22.45 | — |
| — | 0.32 | 0.34 | 0.33 | +0.08 | 25.4% | 355 | 25.4% | -0.94 | 24.27 | 23.20 | 25.35 | — |
| — | 0.20 | 0.24 | 0.22 | +0.05 | 25.6% | 357.5 | 25.6% | -0.96 | 26.48 | 25.10 | 27.85 | — |
| — | 0.16 | 0.17 | 0.17 | +0.04 | 25.9% | 360 | 25.9% | -0.98 | 28.80 | 27.25 | 30.35 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 26.6% | 365 | 26.6% | -1.00 | 33.80 | 31.95 | 35.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 27.6% | 370 | 27.6% | -1.00 | 38.83 | 37.00 | 40.65 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 28.7% | 375 | 28.7% | -1.00 | 43.62 | 41.95 | 45.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 30.0% | 380 | 30.0% | -1.00 | 48.65 | 47.00 | 50.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 31.4% | 385 | 31.4% | -1.00 | 53.62 | 51.95 | 55.30 | — |
| — | — | 0.05 | — | +0.00 | 32.9% | 390 | 32.9% | -1.00 | 58.83 | 57.00 | 60.65 | — |
| — | — | 0.03 | — | +0.00 | 34.6% | 395 | 34.6% | -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.