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 | |
| — | 65.25 | 68.15 | 66.70 | +1.00 | 43.2% | 270 | 43.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 60.30 | 63.20 | 61.75 | — | — | 275 | 41.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 55.75 | 58.15 | 56.95 | +0.99 | 38.9% | 280 | 38.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 50.35 | 53.20 | 51.77 | +0.99 | 37.0% | 285 | 37.0% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 45.40 | 48.25 | 46.83 | +0.99 | 35.0% | 290 | 35.0% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 40.45 | 43.30 | 41.88 | +0.98 | 33.0% | 295 | 33.0% | -0.02 | 0.18 | 0.15 | 0.22 | — |
| — | — | — | — | +0.98 | 32.0% | 297.5 | 32.0% | -0.02 | — | — | — | — |
| — | 35.50 | 36.90 | 36.20 | +0.97 | 31.0% | 300 | 31.0% | -0.03 | 0.21 | 0.20 | 0.23 | — |
| — | — | — | — | +0.97 | 29.9% | 302.5 | 29.9% | -0.03 | — | — | — | — |
| — | 31.00 | 32.55 | 31.77 | +0.96 | 28.9% | 305 | 28.9% | -0.04 | 0.30 | 0.28 | 0.32 | — |
| — | — | — | — | +0.95 | 28.0% | 307.5 | 28.0% | -0.05 | — | — | — | — |
| — | 26.25 | 27.80 | 27.02 | +0.94 | 27.1% | 310 | 27.1% | -0.06 | 0.41 | 0.35 | 0.46 | — |
| — | 23.30 | 26.20 | 24.75 | +0.93 | 26.3% | 312.5 | 26.3% | -0.07 | 0.53 | 0.46 | 0.60 | — |
| — | 21.40 | 22.95 | 22.18 | +0.91 | 25.6% | 315 | 25.6% | -0.09 | 0.69 | 0.60 | 0.78 | — |
| — | 19.10 | 20.15 | 19.62 | +0.88 | 24.9% | 317.5 | 24.9% | -0.12 | 0.86 | 0.78 | 0.95 | — |
| — | 16.85 | 18.10 | 17.48 | +0.86 | 24.4% | 320 | 24.4% | -0.14 | 1.16 | 1.12 | 1.20 | — |
| — | 14.85 | 16.00 | 15.43 | +0.82 | 23.9% | 322.5 | 23.9% | -0.18 | 1.51 | 1.44 | 1.59 | — |
| — | 12.65 | 13.90 | 13.28 | +0.78 | 23.5% | 325 | 23.5% | -0.22 | 1.99 | 1.86 | 2.12 | — |
| — | 10.95 | 11.95 | 11.45 | +0.74 | 23.1% | 327.5 | 23.1% | -0.27 | 2.58 | 2.44 | 2.72 | — |
| — | 8.90 | 10.20 | 9.55 | +0.68 | 22.8% | 330 | 22.8% | -0.33 | 3.23 | 3.05 | 3.40 | — |
| — | 7.60 | 8.30 | 7.95 | +0.62 | 22.5% | 332.5 | 22.5% | -0.39 | 4.35 | 3.95 | 4.75 | — |
| — | 6.20 | 6.70 | 6.45 | +0.54 | 22.2% | 335 | 22.2% | -0.46 | 5.30 | 5.00 | 5.60 | — |
| — | 5.00 | 5.40 | 5.20 | +0.47 | 22.0% | 337.5 | 22.0% | -0.53 | 6.38 | 6.20 | 6.55 | — |
| — | 3.90 | 4.20 | 4.05 | +0.40 | 21.9% | 340 | 21.9% | -0.60 | 7.62 | 7.15 | 8.10 | — |
| — | 3.00 | 3.35 | 3.17 | +0.34 | 21.7% | 342.5 | 21.7% | -0.67 | 9.22 | 8.80 | 9.65 | — |
| — | 2.07 | 2.45 | 2.26 | +0.29 | 21.6% | 345 | 21.6% | -0.72 | 11.15 | 9.95 | 12.35 | — |
| — | 1.49 | 1.92 | 1.71 | +0.22 | 21.6% | 347.5 | 21.6% | -0.78 | 12.70 | 11.80 | 13.60 | — |
| — | 1.25 | 1.38 | 1.31 | +0.18 | 21.6% | 350 | 21.6% | -0.83 | 14.50 | 13.25 | 15.75 | — |
| — | 0.89 | 1.01 | 0.95 | +0.14 | 21.6% | 352.5 | 21.6% | -0.87 | 16.68 | 15.45 | 17.90 | — |
| — | 0.63 | 0.82 | 0.72 | +0.11 | 21.7% | 355 | 21.7% | -0.91 | 19.48 | 17.75 | 21.20 | — |
| — | 0.45 | 0.60 | 0.53 | +0.08 | 21.8% | 357.5 | 21.8% | -0.94 | 21.70 | 20.10 | 23.30 | — |
| — | 0.33 | 0.45 | 0.39 | +0.06 | 22.0% | 360 | 22.0% | -0.96 | 24.12 | 22.45 | 25.80 | — |
| — | — | — | — | +0.05 | 22.2% | 362.5 | 22.2% | -0.98 | — | — | — | — |
| — | 0.17 | 0.28 | 0.23 | +0.03 | 22.5% | 365 | 22.5% | -0.99 | 28.90 | 27.40 | 30.40 | — |
| — | — | — | — | +0.02 | 22.7% | 367.5 | 22.7% | -1.00 | — | — | — | — |
| — | 0.07 | 0.17 | 0.12 | +0.02 | 23.1% | 370 | 23.1% | -1.00 | 34.02 | 32.40 | 35.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 23.7% | 375 | 23.7% | -1.00 | 39.05 | 37.40 | 40.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 24.5% | 380 | 24.5% | -1.00 | 44.02 | 42.40 | 45.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.3% | 385 | 25.3% | -1.00 | 49.05 | 47.40 | 50.70 | — |
| — | — | 0.05 | — | +0.00 | 26.2% | 390 | 26.2% | -1.00 | 53.85 | 52.40 | 55.30 | — |
| — | — | 0.03 | — | +0.00 | 27.2% | 395 | 27.2% | -1.00 | 59.05 | 57.40 | 60.70 | — |
| — | — | 0.06 | — | +0.00 | 28.4% | 400 | 28.4% | -1.00 | 64.05 | 62.40 | 65.70 | — |
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.