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 | |
| — | 62.60 | 66.40 | 64.50 | +1.00 | 47.9% | 275 | 47.9% | -0.00 | — | — | 0.17 | — |
| — | 57.90 | 60.30 | 59.10 | +0.99 | 45.3% | 280 | 45.3% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 52.95 | 56.20 | 54.58 | +0.99 | 42.8% | 285 | 42.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 47.95 | 50.40 | 49.17 | +0.99 | 40.3% | 290 | 40.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 42.95 | 46.50 | 44.73 | +0.99 | 37.8% | 295 | 37.8% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 40.95 | 44.00 | 42.48 | +0.98 | 36.6% | 297.5 | 36.6% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 38.85 | 41.10 | 39.98 | +0.98 | 35.4% | 300 | 35.4% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 36.05 | 37.70 | 36.88 | +0.98 | 34.2% | 302.5 | 34.2% | -0.02 | 0.14 | 0.08 | 0.20 | — |
| — | 33.55 | 36.60 | 35.08 | +0.97 | 33.0% | 305 | 33.0% | -0.03 | 0.20 | 0.17 | 0.23 | — |
| — | 31.05 | 34.15 | 32.60 | +0.97 | 31.9% | 307.5 | 31.9% | -0.03 | 0.24 | 0.22 | 0.27 | — |
| — | 29.25 | 30.40 | 29.82 | +0.96 | 30.8% | 310 | 30.8% | -0.04 | 0.30 | 0.28 | 0.32 | — |
| — | 26.15 | 28.90 | 27.52 | +0.95 | 29.8% | 312.5 | 29.8% | -0.05 | 0.37 | 0.31 | 0.43 | — |
| — | 24.40 | 25.55 | 24.98 | +0.94 | 28.9% | 315 | 28.9% | -0.06 | 0.46 | 0.41 | 0.50 | — |
| — | 20.90 | 24.50 | 22.70 | +0.92 | 28.0% | 317.5 | 28.0% | -0.08 | 0.56 | 0.52 | 0.61 | — |
| — | 19.60 | 21.45 | 20.52 | +0.90 | 27.2% | 320 | 27.2% | -0.10 | 0.75 | 0.72 | 0.78 | — |
| — | 17.55 | 18.50 | 18.02 | +0.87 | 26.4% | 322.5 | 26.4% | -0.13 | 0.98 | 0.95 | 1.01 | — |
| — | 15.30 | 16.35 | 15.82 | +0.84 | 25.8% | 325 | 25.8% | -0.16 | 1.27 | 1.23 | 1.32 | — |
| — | 13.30 | 14.25 | 13.78 | +0.80 | 25.2% | 327.5 | 25.2% | -0.20 | 1.66 | 1.59 | 1.72 | — |
| — | 11.45 | 12.20 | 11.82 | +0.75 | 24.7% | 330 | 24.7% | -0.25 | 2.13 | 2.06 | 2.20 | — |
| — | 9.55 | 10.10 | 9.82 | +0.70 | 24.3% | 332.5 | 24.3% | -0.31 | 2.88 | 2.71 | 3.05 | — |
| — | 8.00 | 8.40 | 8.20 | +0.63 | 23.9% | 335 | 23.9% | -0.37 | 3.62 | 3.55 | 3.70 | — |
| 303 | 6.50 | 6.80 | 6.65 | +0.56 | 23.6% | 337.5 | 23.6% | -0.44 | 4.55 | 4.40 | 4.70 | — |
| — | 5.20 | 5.50 | 5.35 | +0.49 | 23.4% | 340 | 23.4% | -0.51 | 5.88 | 5.70 | 6.05 | — |
| — | 4.05 | 4.30 | 4.17 | +0.42 | 23.2% | 342.5 | 23.2% | -0.59 | 7.08 | 6.85 | 7.30 | — |
| — | 3.10 | 3.25 | 3.17 | +0.35 | 23.0% | 345 | 23.0% | -0.66 | 8.68 | 8.40 | 8.95 | — |
| — | 2.25 | 2.47 | 2.36 | +0.28 | 22.9% | 347.5 | — | — | 10.57 | 10.10 | 11.05 | — |
| — | 1.60 | 1.84 | 1.72 | +0.22 | 22.8% | 350 | — | — | 12.65 | 12.05 | 13.25 | — |
| — | 1.20 | 1.32 | 1.26 | +0.17 | 22.8% | 352.5 | — | — | 14.28 | 13.05 | 15.50 | — |
| — | 0.88 | 0.95 | 0.92 | +0.13 | 22.8% | 355 | 22.8% | -0.88 | 16.68 | 15.85 | 17.50 | — |
| — | 0.57 | 0.68 | 0.62 | +0.10 | 22.8% | 357.5 | 22.8% | -0.92 | 18.62 | 17.75 | 19.50 | — |
| — | 0.41 | 0.45 | 0.43 | +0.07 | 22.9% | 360 | 26.2% | -0.94 | 21.12 | 19.75 | 22.50 | — |
| — | 0.26 | 0.31 | 0.28 | +0.05 | 23.0% | 362.5 | 23.0% | -0.97 | 24.07 | 23.00 | 25.15 | — |
| — | 0.14 | 0.22 | 0.18 | +0.04 | 23.2% | 365 | 23.2% | -0.98 | 25.85 | 24.10 | 27.60 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 23.4% | 367.5 | — | — | 28.85 | 27.85 | 29.85 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 370 | — | — | 30.88 | 29.05 | 32.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 24.1% | 375 | — | — | 36.33 | 35.15 | 37.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 26.4% | 380 | 25.7% | -1.00 | 41.23 | 40.10 | 42.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.2% | 385 | 27.2% | -1.00 | 45.77 | 44.05 | 47.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 28.4% | 390 | 28.4% | -1.00 | 50.77 | 49.05 | 52.50 | — |
| — | — | 0.23 | — | +0.00 | 29.7% | 395 | 29.7% | -1.00 | 56.30 | 55.10 | 57.50 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 400 | 31.1% | -1.00 | 61.38 | 60.25 | 62.50 | — |
| — | — | 0.52 | — | +0.00 | 32.7% | 405 | 32.7% | -1.00 | 66.33 | 65.15 | 67.50 | — |
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.