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 | |
| — | 64.40 | 66.90 | 65.65 | +1.00 | 49.4% | 275 | 49.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 58.50 | 61.90 | 60.20 | +0.99 | 46.6% | 280 | 46.6% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 53.60 | 56.65 | 55.12 | +0.99 | 43.9% | 285 | 43.9% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 48.45 | 51.80 | 50.12 | +0.99 | 41.2% | 290 | 41.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 43.60 | 46.85 | 45.23 | +0.99 | 38.5% | 295 | 37.6% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 40.90 | 44.50 | 42.70 | — | — | 297.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 39.25 | 41.90 | 40.58 | — | — | 300 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 36.20 | 39.55 | 37.88 | +0.98 | 34.7% | 302.5 | 34.7% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 33.65 | 36.95 | 35.30 | +0.98 | 34.8% | 305 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 31.75 | 34.45 | 33.10 | +0.97 | 32.2% | 307.5 | 32.2% | -0.03 | 0.20 | 0.16 | 0.24 | — |
| — | 28.70 | 31.65 | 30.18 | — | — | 310 | 30.6% | -0.03 | 0.22 | 0.19 | 0.25 | — |
| — | 26.25 | 29.65 | 27.95 | — | — | 312.5 | — | — | 0.33 | 0.24 | 0.41 | — |
| — | 24.55 | 26.25 | 25.40 | +0.95 | 29.0% | 315 | — | — | 0.35 | 0.31 | 0.39 | — |
| — | 21.55 | 24.75 | 23.15 | — | — | 317.5 | 28.0% | -0.07 | 0.46 | 0.41 | 0.51 | — |
| — | 19.95 | 21.25 | 20.60 | +0.92 | 27.2% | 320 | — | — | 0.57 | 0.55 | 0.60 | — |
| — | 17.65 | 19.20 | 18.43 | +0.89 | 26.4% | 322.5 | 26.4% | -0.11 | 0.77 | 0.74 | 0.79 | — |
| — | 15.35 | 16.70 | 16.02 | — | — | 325 | 25.7% | -0.14 | 1.00 | 0.92 | 1.08 | — |
| — | 12.95 | 14.75 | 13.85 | — | — | 327.5 | — | — | 1.39 | 1.31 | 1.46 | — |
| — | 11.50 | 12.25 | 11.88 | +0.78 | 24.5% | 330 | 24.5% | -0.22 | 1.75 | 1.64 | 1.87 | — |
| — | 9.35 | 11.25 | 10.30 | +0.72 | 24.1% | 332.5 | 24.1% | -0.28 | 2.31 | 2.18 | 2.45 | — |
| — | 7.95 | 8.50 | 8.22 | +0.66 | 23.7% | 335 | 23.7% | -0.34 | 3.12 | 3.05 | 3.20 | — |
| — | 6.55 | 6.95 | 6.75 | +0.59 | 23.4% | 337.5 | 23.4% | -0.41 | 4.08 | 3.90 | 4.25 | — |
| — | 5.20 | 5.45 | 5.33 | +0.51 | 23.1% | 340 | 23.1% | -0.49 | 5.15 | 5.00 | 5.30 | — |
| — | 3.95 | 4.25 | 4.10 | +0.44 | 22.9% | 342.5 | 22.9% | -0.57 | 6.53 | 6.25 | 6.80 | — |
| — | 3.05 | 3.25 | 3.15 | +0.36 | 22.8% | 345 | 22.8% | -0.64 | 8.07 | 7.75 | 8.40 | — |
| — | 2.21 | 2.53 | 2.37 | +0.29 | 22.7% | 347.5 | 22.7% | -0.72 | 9.57 | 8.95 | 10.20 | — |
| — | 1.64 | 1.75 | 1.70 | +0.23 | 22.6% | 350 | 22.6% | -0.78 | 11.40 | 10.50 | 12.30 | — |
| — | 1.15 | 1.25 | 1.20 | +0.18 | 22.6% | 352.5 | 22.6% | -0.83 | 14.05 | 12.60 | 15.50 | — |
| — | 0.82 | 0.88 | 0.85 | +0.13 | 22.7% | 355 | 22.7% | -0.88 | 15.72 | 14.10 | 17.35 | — |
| — | 0.54 | 0.62 | 0.58 | +0.10 | 22.8% | 357.5 | 22.8% | -0.92 | 18.07 | 16.40 | 19.75 | — |
| — | 0.39 | 0.44 | 0.41 | +0.07 | 23.0% | 360 | 23.0% | -0.94 | 20.55 | 18.80 | 22.30 | — |
| — | 0.22 | 0.32 | 0.27 | +0.05 | 23.3% | 362.5 | 23.3% | -0.97 | 22.88 | 21.20 | 24.55 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 23.7% | 365 | 23.7% | -0.98 | 25.32 | 23.65 | 27.00 | — |
| — | 0.12 | 0.18 | 0.15 | +0.03 | 24.1% | 367.5 | 24.1% | -0.99 | 27.77 | 26.15 | 29.40 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 24.6% | 370 | 24.6% | -1.00 | 30.38 | 28.70 | 32.05 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 25.8% | 375 | 25.8% | -1.00 | 35.33 | 33.70 | 36.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 27.1% | 380 | 27.1% | -1.00 | 40.40 | 38.85 | 41.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 28.6% | 385 | 28.6% | -1.00 | 45.08 | 43.70 | 46.45 | — |
| — | — | 0.09 | — | +0.00 | 30.2% | 390 | 30.2% | -1.00 | 50.38 | 48.85 | 51.90 | — |
| — | — | 0.06 | — | +0.00 | 32.1% | 395 | 32.1% | -1.00 | 55.40 | 53.85 | 56.95 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 400 | 34.2% | -1.00 | 60.33 | 58.70 | 61.95 | — |
| — | — | 0.51 | — | +0.00 | 36.8% | 405 | 36.8% | -1.00 | 65.33 | 63.70 | 66.95 | — |
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.