Spot 337.21
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.70 | 68.65 | 67.17 | +1.00 | 56.5% | 270 | 56.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 61.05 | 64.30 | 62.67 | +1.00 | 53.2% | 275 | 53.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 58.20 | 60.60 | 59.40 | +1.00 | 51.6% | 277.5 | 51.6% | -0.00 | — | — | 0.36 | — |
| — | 55.70 | 57.80 | 56.75 | +0.99 | 50.0% | 280 | 50.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 53.20 | 55.50 | 54.35 | +0.99 | 48.4% | 282.5 | 48.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 50.95 | 53.35 | 52.15 | +0.99 | 46.8% | 285 | 46.8% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 48.30 | 50.95 | 49.62 | +0.99 | 45.2% | 287.5 | 45.2% | -0.01 | — | — | 0.22 | — |
| — | 45.80 | 49.30 | 47.55 | +0.99 | 43.7% | 290 | 43.7% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 43.15 | 45.90 | 44.52 | +0.99 | 42.1% | 292.5 | 42.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 40.75 | 44.05 | 42.40 | +0.99 | 40.5% | 295 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 38.35 | 41.85 | 40.10 | — | — | 297.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 37.05 | 37.90 | 37.48 | — | — | 300 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 33.30 | 36.80 | 35.05 | — | — | 302.5 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 31.45 | 32.95 | 32.20 | — | — | 305 | — | — | 0.13 | 0.11 | 0.15 | — |
| — | 28.45 | 30.60 | 29.52 | — | — | 307.5 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 27.15 | 28.00 | 27.57 | — | — | 310 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 23.55 | 25.55 | 24.55 | — | — | 312.5 | — | — | 0.24 | 0.20 | 0.28 | — |
| — | 22.15 | 23.00 | 22.57 | — | — | 315 | — | — | 0.32 | 0.28 | 0.35 | — |
| — | 19.70 | 20.70 | 20.20 | — | — | 317.5 | 27.8% | -0.07 | 0.41 | 0.37 | 0.44 | — |
| — | 17.65 | 18.20 | 17.93 | — | — | 320 | 26.8% | -0.09 | 0.55 | 0.53 | 0.56 | — |
| — | 15.00 | 16.80 | 15.90 | +0.89 | 25.9% | 322.5 | 25.9% | -0.12 | 0.73 | 0.70 | 0.76 | — |
| — | 13.15 | 13.80 | 13.47 | +0.85 | 25.2% | 325 | — | — | 1.01 | 0.99 | 1.04 | — |
| — | 11.10 | 11.80 | 11.45 | +0.80 | 24.6% | 327.5 | 24.6% | -0.20 | 1.40 | 1.35 | 1.44 | — |
| — | 9.10 | 9.55 | 9.32 | +0.74 | 24.2% | 330 | 24.2% | -0.26 | 1.95 | 1.91 | 1.98 | — |
| — | 7.40 | 7.75 | 7.58 | +0.67 | 23.7% | 332.5 | — | — | 2.65 | 2.60 | 2.70 | — |
| — | 5.85 | 6.00 | 5.92 | +0.59 | 23.4% | 335 | 23.4% | -0.41 | 3.58 | 3.50 | 3.65 | — |
| — | 4.50 | 4.65 | 4.58 | +0.51 | 23.1% | 337.5 | 23.1% | -0.50 | 4.70 | 4.55 | 4.85 | — |
| — | 3.30 | 3.50 | 3.40 | +0.42 | 22.9% | 340 | 22.9% | -0.58 | 6.00 | 5.85 | 6.15 | — |
| — | 2.41 | 2.52 | 2.46 | +0.34 | 22.8% | 342.5 | 22.8% | -0.67 | 7.55 | 7.35 | 7.75 | — |
| — | 1.70 | 1.80 | 1.75 | +0.26 | 22.8% | 345 | 22.8% | -0.74 | 9.38 | 9.20 | 9.55 | — |
| — | 1.18 | 1.25 | 1.22 | +0.20 | 22.8% | 347.5 | 22.8% | -0.81 | 11.20 | 10.50 | 11.90 | — |
| — | 0.80 | 0.88 | 0.84 | +0.14 | 22.9% | 350 | 22.9% | -0.86 | 13.22 | 12.50 | 13.95 | — |
| — | 0.54 | 0.60 | 0.57 | +0.10 | 23.0% | 352.5 | 23.0% | -0.91 | 15.78 | 14.85 | 16.70 | — |
| — | 0.34 | 0.39 | 0.36 | +0.07 | 23.3% | 355 | 23.3% | -0.94 | 17.77 | 16.90 | 18.65 | — |
| — | 0.23 | 0.27 | 0.25 | +0.05 | 23.6% | 357.5 | 23.6% | -0.97 | 20.05 | 19.15 | 20.95 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 23.9% | 360 | 23.9% | -0.98 | 22.80 | 21.00 | 24.60 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 24.9% | 365 | 24.9% | -1.00 | 27.80 | 26.00 | 29.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 26.1% | 370 | 26.1% | -1.00 | 32.80 | 31.00 | 34.60 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 375 | 27.4% | -1.00 | 37.83 | 36.05 | 39.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.6% | 380 | 28.6% | -1.00 | 42.80 | 41.00 | 44.60 | — |
| — | — | 0.03 | — | +0.00 | 29.7% | 385 | 29.7% | -1.00 | 47.83 | 46.05 | 49.60 | — |
| — | — | 0.39 | — | +0.00 | 30.7% | 390 | 30.7% | -1.00 | 52.83 | 51.00 | 54.65 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 395 | 31.9% | -1.00 | 57.80 | 56.00 | 59.60 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 400 | 33.5% | -1.00 | 62.65 | 61.00 | 64.30 | — |
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.