Spot 339.24
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.65 | 65.85 | 64.25 | +1.00 | 61.4% | 275 | 61.4% | -0.00 | — | — | 0.09 | — |
| — | 60.15 | 63.65 | 61.90 | +1.00 | 60.7% | 277.5 | 60.7% | -0.00 | — | — | 0.31 | — |
| — | 57.95 | 61.15 | 59.55 | +1.00 | 59.9% | 280 | 59.9% | -0.00 | — | — | 0.01 | — |
| — | 55.15 | 58.65 | 56.90 | +1.00 | 58.9% | 282.5 | 58.9% | -0.00 | — | — | 0.03 | — |
| — | 52.45 | 56.15 | 54.30 | +1.00 | 57.7% | 285 | 57.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 50.15 | 53.65 | 51.90 | +1.00 | 56.5% | 287.5 | 56.5% | -0.00 | — | — | 0.09 | — |
| — | 48.35 | 50.95 | 49.65 | — | — | 290 | 55.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 45.20 | 48.65 | 46.92 | +1.00 | 53.5% | 292.5 | 53.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 43.45 | 45.95 | 44.70 | +1.00 | 51.9% | 295 | 51.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 40.85 | 42.95 | 41.90 | +0.99 | 50.1% | 297.5 | 50.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 38.90 | 40.60 | 39.75 | +0.99 | 48.3% | 300 | 48.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 35.15 | 38.65 | 36.90 | +0.99 | 46.4% | 302.5 | 46.4% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 33.55 | 35.00 | 34.27 | +0.99 | 44.5% | 305 | 44.5% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 30.40 | 33.40 | 31.90 | — | — | 307.5 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 28.65 | 30.00 | 29.32 | +0.98 | 40.5% | 310 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 25.40 | 28.75 | 27.07 | — | — | 312.5 | 38.4% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 24.15 | 24.90 | 24.52 | — | — | 315 | 36.3% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 21.00 | 22.40 | 21.70 | +0.97 | 34.3% | 317.5 | 34.3% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 18.80 | 20.05 | 19.43 | +0.96 | 32.4% | 320 | 32.4% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 16.60 | 17.70 | 17.15 | +0.94 | 30.7% | 322.5 | 30.7% | -0.06 | 0.26 | 0.23 | 0.29 | — |
| — | 14.30 | 15.10 | 14.70 | — | — | 325 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 12.00 | 12.70 | 12.35 | — | — | 327.5 | — | — | 0.56 | 0.52 | 0.59 | — |
| — | 9.75 | 10.45 | 10.10 | +0.83 | 27.4% | 330 | — | — | 0.84 | 0.80 | 0.88 | — |
| — | 7.95 | 8.35 | 8.15 | +0.77 | 26.6% | 332.5 | — | — | 1.29 | 1.25 | 1.33 | — |
| — | 6.10 | 6.50 | 6.30 | +0.68 | 26.0% | 335 | 26.0% | -0.32 | 1.93 | 1.85 | 2.00 | — |
| — | 4.50 | 4.70 | 4.60 | +0.58 | 25.5% | 337.5 | 25.5% | -0.42 | 2.83 | 2.76 | 2.89 | — |
| — | 3.20 | 3.35 | 3.27 | +0.47 | 25.3% | 340 | 25.3% | -0.53 | 4.00 | 3.90 | 4.10 | — |
| — | 2.13 | 2.27 | 2.20 | +0.36 | 25.3% | 342.5 | 25.3% | -0.64 | 5.85 | 5.15 | 6.55 | — |
| — | 1.36 | 1.46 | 1.41 | +0.26 | 25.3% | 345 | 25.3% | -0.73 | 7.17 | 6.90 | 7.45 | — |
| — | 0.86 | 0.92 | 0.89 | +0.18 | 25.4% | 347.5 | 25.4% | -0.82 | 9.55 | 8.80 | 10.30 | — |
| — | 0.50 | 0.55 | 0.53 | +0.12 | 25.4% | 350 | 25.4% | -0.89 | 11.25 | 10.80 | 11.70 | — |
| — | 0.30 | 0.33 | 0.32 | — | — | 352.5 | — | — | 13.82 | 13.45 | 14.20 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 25.6% | 355 | 25.6% | -0.96 | 15.93 | 15.55 | 16.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 25.7% | 357.5 | 25.7% | -0.98 | 18.95 | 17.85 | 20.05 | 0 |
| 8,571 | 0.04 | 0.05 | 0.04 | +0.01 | 25.8% | 360 | 25.8% | -1.00 | 20.52 | 19.25 | 21.80 | 6 |
| — | 0.01 | 0.03 | 0.02 | — | — | 362.5 | — | — | 24.02 | 23.00 | 25.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 365 | — | — | 25.90 | 24.25 | 27.55 | — |
| — | — | 0.01 | — | — | — | 370 | — | — | 31.32 | 30.10 | 32.55 | — |
| — | — | 0.02 | — | — | — | 375 | 25.8% | -1.00 | 36.10 | 34.90 | 37.30 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 380 | 26.2% | -1.00 | 40.83 | 39.15 | 42.50 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 385 | 27.0% | -1.00 | 46.40 | 45.30 | 47.50 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 390 | 28.4% | -1.00 | 50.83 | 49.15 | 52.50 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 395 | 30.3% | -1.00 | 55.88 | 54.05 | 57.70 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 400 | 32.7% | -1.00 | 60.88 | 59.05 | 62.70 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 405 | 35.5% | -1.00 | 65.88 | 64.05 | 67.70 | — |
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.