Spot 336.07
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.00 | 68.05 | 66.53 | +1.00 | 58.5% | 270 | 58.5% | -0.00 | — | — | 0.47 | — |
| — | 60.45 | 62.85 | 61.65 | +1.00 | 54.8% | 275 | 54.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 57.50 | 60.35 | 58.92 | +1.00 | 53.0% | 277.5 | 53.0% | -0.00 | — | — | 0.44 | — |
| — | 55.00 | 57.85 | 56.42 | +1.00 | 51.2% | 280 | 51.2% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 52.50 | 55.55 | 54.02 | +1.00 | 49.4% | 282.5 | 49.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 50.00 | 53.10 | 51.55 | +0.99 | 47.6% | 285 | 47.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 47.55 | 50.45 | 49.00 | +0.99 | 45.8% | 287.5 | 45.8% | -0.01 | — | — | 0.33 | — |
| — | 45.45 | 47.90 | 46.67 | +0.99 | 44.0% | 290 | 44.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 42.55 | 44.65 | 43.60 | +0.99 | 42.2% | 292.5 | 42.2% | -0.01 | — | — | 0.07 | — |
| — | 40.05 | 42.90 | 41.48 | +0.99 | 40.4% | 295 | 40.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 37.70 | 40.40 | 39.05 | +0.99 | 38.6% | 297.5 | 38.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 34.90 | 36.70 | 35.80 | +0.99 | 36.9% | 300 | 36.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 32.60 | 35.65 | 34.12 | +0.99 | 35.1% | 302.5 | 35.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 30.25 | 31.90 | 31.07 | +0.98 | 33.4% | 305 | 33.4% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 27.30 | 30.50 | 28.90 | +0.98 | 31.7% | 307.5 | 31.7% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 25.65 | 26.95 | 26.30 | +0.97 | 30.2% | 310 | 30.2% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 22.70 | 25.55 | 24.12 | +0.97 | 28.8% | 312.5 | 28.8% | -0.03 | 0.18 | 0.13 | 0.23 | — |
| — | 20.35 | 21.70 | 21.02 | +0.96 | 27.5% | 315 | 27.5% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 18.40 | 20.10 | 19.25 | +0.94 | 26.3% | 317.5 | 26.3% | -0.06 | 0.28 | 0.26 | 0.31 | — |
| — | 15.60 | 16.85 | 16.23 | +0.93 | 25.3% | 320 | 25.3% | -0.07 | 0.43 | 0.38 | 0.48 | — |
| — | 13.85 | 15.15 | 14.50 | +0.89 | 24.5% | 322.5 | 24.5% | -0.11 | 0.61 | 0.55 | 0.67 | — |
| — | 11.70 | 12.25 | 11.97 | +0.85 | 23.8% | 325 | 23.8% | -0.15 | 0.90 | 0.82 | 0.97 | — |
| — | 9.55 | 10.45 | 10.00 | +0.79 | 23.2% | 327.5 | 23.2% | -0.20 | 1.34 | 1.23 | 1.46 | — |
| — | 7.65 | 8.25 | 7.95 | +0.72 | 22.8% | 330 | 22.8% | -0.28 | 1.86 | 1.78 | 1.95 | — |
| — | 6.00 | 6.40 | 6.20 | +0.64 | 22.4% | 332.5 | 22.4% | -0.36 | 2.65 | 2.56 | 2.75 | — |
| — | 4.50 | 5.15 | 4.83 | +0.54 | 22.0% | 335 | 22.0% | -0.46 | 3.60 | 3.45 | 3.75 | — |
| — | 3.25 | 3.60 | 3.42 | +0.45 | 21.7% | 337.5 | 21.7% | -0.56 | 4.80 | 4.60 | 5.00 | — |
| — | 2.26 | 2.50 | 2.38 | +0.35 | 21.5% | 340 | 21.5% | -0.65 | 6.28 | 6.00 | 6.55 | — |
| — | 1.51 | 1.75 | 1.63 | +0.26 | 21.4% | 342.5 | 21.4% | -0.74 | 8.00 | 7.70 | 8.30 | — |
| — | 0.99 | 1.24 | 1.11 | +0.19 | 21.3% | 345 | 21.3% | -0.82 | 9.85 | 9.10 | 10.60 | — |
| — | 0.63 | 0.89 | 0.76 | +0.14 | 21.4% | 347.5 | 21.4% | -0.87 | 11.88 | 11.05 | 12.70 | — |
| — | 0.42 | 0.55 | 0.48 | +0.10 | 21.7% | 350 | 21.7% | -0.92 | 14.88 | 13.90 | 15.85 | — |
| — | 0.26 | 0.32 | 0.29 | +0.06 | 22.0% | 352.5 | 22.0% | -0.95 | 16.98 | 15.60 | 18.35 | — |
| — | 0.16 | 0.20 | 0.18 | +0.04 | 22.5% | 355 | 22.5% | -0.97 | 19.25 | 17.70 | 20.80 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 23.1% | 357.5 | 23.1% | -0.99 | 21.62 | 19.95 | 23.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 23.7% | 360 | 23.7% | -1.00 | 24.02 | 22.40 | 25.65 | — |
| — | — | — | — | +0.01 | 24.3% | 362.5 | 24.3% | -1.00 | — | — | — | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 25.0% | 365 | 25.0% | -1.00 | 28.60 | 27.40 | 29.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.8% | 370 | 26.8% | -1.00 | 34.05 | 32.40 | 35.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.5% | 375 | 28.5% | -1.00 | 39.05 | 37.40 | 40.70 | — |
| — | — | 0.08 | — | +0.00 | 29.4% | 380 | 29.4% | -1.00 | 43.98 | 42.40 | 45.55 | — |
| — | — | 0.03 | — | +0.00 | 30.4% | 385 | 30.4% | -1.00 | 49.02 | 47.40 | 50.65 | — |
| 102 | — | 0.03 | — | +0.00 | 32.1% | 390 | 32.1% | -1.00 | 54.05 | 52.40 | 55.70 | 0 |
| 65 | — | 0.20 | — | +0.00 | 34.6% | 395 | 34.6% | -1.00 | 59.05 | 57.40 | 60.70 | 0 |
| 201 | — | 0.01 | — | +0.00 | 37.6% | 400 | 37.6% | -1.00 | 63.95 | 62.40 | 65.50 | 0 |
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.