Spot 339.73
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.85 | 66.50 | 65.17 | +1.00 | 68.2% | 275 | 68.2% | -0.00 | — | — | 0.01 | — |
| — | 60.55 | 64.15 | 62.35 | +1.00 | 67.2% | 277.5 | 67.2% | -0.00 | — | — | 0.01 | — |
| — | 59.20 | 61.50 | 60.35 | +1.00 | 66.3% | 280 | 66.3% | -0.00 | — | — | 0.01 | — |
| — | 55.55 | 59.20 | 57.38 | +1.00 | 65.3% | 282.5 | 65.3% | -0.00 | — | — | 0.34 | — |
| — | 53.80 | 55.85 | 54.83 | +1.00 | 64.1% | 285 | 64.1% | -0.00 | — | — | 0.01 | — |
| — | 50.55 | 54.15 | 52.35 | +1.00 | 62.7% | 287.5 | 62.7% | -0.00 | — | — | 0.30 | — |
| — | 48.95 | 51.50 | 50.23 | +1.00 | 61.1% | 290 | 61.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 46.30 | 48.95 | 47.62 | +1.00 | 59.2% | 292.5 | 59.2% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 43.85 | 46.60 | 45.23 | +1.00 | 57.0% | 295 | 57.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 40.60 | 42.80 | 41.70 | +1.00 | 54.6% | 297.5 | 54.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 38.65 | 41.50 | 40.08 | +1.00 | 52.0% | 300 | 52.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 35.75 | 39.10 | 37.42 | +1.00 | 49.5% | 302.5 | 49.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.55 | 36.55 | 35.05 | +0.99 | 47.2% | 305 | 47.2% | -0.01 | 0.13 | 0.02 | 0.24 | — |
| — | 31.35 | 34.20 | 32.77 | +0.99 | 45.0% | 307.5 | 45.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 28.80 | 31.00 | 29.90 | +0.99 | 42.7% | 310 | 42.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.75 | 29.05 | 27.40 | +0.99 | 40.6% | 312.5 | 40.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.60 | 25.35 | 24.98 | +0.99 | 38.5% | 315 | 38.5% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 20.85 | 23.05 | 21.95 | +0.98 | 36.7% | 317.5 | 36.7% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 19.50 | 20.70 | 20.10 | +0.97 | 34.9% | 320 | 34.9% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 16.95 | 18.70 | 17.82 | +0.96 | 33.0% | 322.5 | 33.0% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 14.75 | 15.60 | 15.18 | +0.95 | 31.0% | 325 | 31.0% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 11.80 | 12.95 | 12.38 | +0.92 | 29.3% | 327.5 | 29.3% | -0.08 | 0.32 | 0.30 | 0.33 | — |
| — | 10.00 | 10.65 | 10.32 | +0.88 | 27.9% | 330 | 27.9% | -0.12 | 0.52 | 0.50 | 0.53 | — |
| — | 7.90 | 8.45 | 8.18 | +0.82 | 26.8% | 332.5 | 26.8% | -0.18 | 0.82 | 0.80 | 0.84 | — |
| — | 6.05 | 6.40 | 6.22 | +0.74 | 26.0% | 335 | 26.0% | -0.26 | 1.31 | 1.25 | 1.38 | — |
| — | 4.30 | 4.90 | 4.60 | +0.63 | 25.4% | 337.5 | 25.4% | -0.37 | 2.10 | 2.05 | 2.16 | — |
| — | 3.00 | 3.15 | 3.08 | +0.50 | 25.2% | 340 | 25.2% | -0.50 | 3.15 | 3.05 | 3.25 | — |
| — | 1.95 | 2.07 | 2.01 | +0.37 | 25.2% | 342.5 | 25.2% | -0.63 | 4.58 | 4.45 | 4.70 | — |
| — | 1.19 | 1.25 | 1.22 | +0.26 | 25.3% | 345 | 25.3% | -0.74 | 6.35 | 6.15 | 6.55 | — |
| — | 0.65 | 0.78 | 0.71 | +0.17 | 25.4% | 347.5 | 25.4% | -0.83 | 8.43 | 8.10 | 8.75 | — |
| — | 0.39 | 0.43 | 0.41 | +0.11 | 25.6% | 350 | 25.6% | -0.90 | 10.47 | 9.90 | 11.05 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 26.1% | 352.5 | 26.1% | -0.94 | 12.75 | 11.95 | 13.55 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 26.8% | 355 | 26.8% | -0.97 | 15.28 | 14.10 | 16.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 27.7% | 357.5 | 27.7% | -0.99 | 17.85 | 16.15 | 19.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 28.6% | 360 | 28.6% | -0.99 | 20.30 | 18.65 | 21.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 29.2% | 362.5 | 29.2% | -1.00 | 22.90 | 21.20 | 24.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 29.5% | 365 | 29.5% | -1.00 | 25.35 | 23.70 | 27.00 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 370 | 28.9% | -1.00 | 30.32 | 28.65 | 32.00 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 375 | 27.6% | -1.00 | 35.40 | 33.70 | 37.10 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 380 | 27.2% | -1.00 | 40.40 | 38.70 | 42.10 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 385 | 27.9% | -1.00 | 45.38 | 43.70 | 47.05 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 390 | 29.6% | -1.00 | 50.38 | 48.70 | 52.05 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 395 | 32.1% | -1.00 | 55.38 | 53.70 | 57.05 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 400 | 35.1% | -1.00 | 60.35 | 58.65 | 62.05 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 405 | 38.8% | -1.00 | 65.40 | 63.70 | 67.10 | — |
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.