Spot 336.11
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.00 | 67.60 | 66.30 | +1.00 | 59.3% | 270 | 59.3% | +0.00 | — | — | 0.01 | — |
| — | 60.00 | 62.50 | 61.25 | +1.00 | 57.7% | 275 | 57.7% | +0.00 | — | — | 0.01 | — |
| — | 57.50 | 60.10 | 58.80 | +1.00 | 56.9% | 277.5 | 56.9% | +0.00 | — | — | 0.01 | — |
| — | 55.00 | 57.55 | 56.27 | +1.00 | 56.0% | 280 | 56.0% | +0.00 | — | — | 0.01 | — |
| — | 52.50 | 55.10 | 53.80 | +1.00 | 54.9% | 282.5 | 54.9% | +0.00 | — | — | 0.01 | — |
| — | 50.00 | 52.60 | 51.30 | +1.00 | 53.8% | 285 | 53.8% | +0.00 | — | — | 0.01 | — |
| — | 47.50 | 50.10 | 48.80 | +1.00 | 52.5% | 287.5 | 52.5% | +0.00 | — | — | 0.24 | — |
| — | 45.50 | 47.25 | 46.38 | +1.00 | 51.3% | 290 | 51.3% | +0.00 | — | — | 0.01 | — |
| — | 42.60 | 44.80 | 43.70 | +1.00 | 50.2% | 292.5 | 50.2% | +0.00 | — | — | 0.01 | — |
| — | 40.55 | 42.60 | 41.58 | +1.00 | 49.3% | 295 | 49.3% | +0.00 | — | — | 0.01 | — |
| — | 38.00 | 39.00 | 38.50 | +1.00 | 48.8% | 297.5 | 48.8% | +0.00 | — | — | 0.01 | — |
| — | 35.85 | 36.70 | 36.27 | +1.00 | 48.7% | 300 | 48.7% | -0.00 | — | — | 0.02 | — |
| — | 32.50 | 35.10 | 33.80 | +1.00 | 49.1% | 302.5 | 49.1% | -0.00 | — | — | 0.02 | — |
| — | 30.40 | 32.60 | 31.50 | +1.00 | 49.9% | 305 | 49.9% | -0.00 | — | — | 0.02 | — |
| — | 27.60 | 30.10 | 28.85 | +1.00 | 50.7% | 307.5 | 50.7% | -0.00 | — | — | 0.02 | — |
| — | 25.25 | 27.20 | 26.23 | +1.00 | 52.0% | 310 | 52.0% | -0.00 | — | — | 0.01 | — |
| — | 22.50 | 24.80 | 23.65 | +1.00 | 52.3% | 312.5 | 52.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 20.55 | 21.55 | 21.05 | +1.00 | 47.3% | 315 | 47.3% | -0.00 | — | — | 0.01 | — |
| — | 17.55 | 19.85 | 18.70 | +0.99 | 44.3% | 317.5 | 44.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.55 | 16.55 | 16.05 | +0.99 | 39.5% | 320 | 39.5% | -0.01 | — | — | 0.02 | — |
| — | 12.55 | 15.10 | 13.82 | +0.99 | 35.5% | 322.5 | 35.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.00 | 11.65 | 11.32 | +0.98 | 31.2% | 325 | 31.2% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.45 | 9.05 | 8.75 | +0.96 | 28.1% | 327.5 | 28.1% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.20 | 6.55 | 6.38 | +0.90 | 26.7% | 330 | 26.7% | -0.10 | 0.20 | 0.20 | 0.21 | — |
| — | 3.95 | 4.20 | 4.08 | +0.79 | 25.2% | 332.5 | 25.2% | -0.21 | 0.54 | 0.52 | 0.55 | — |
| — | 2.25 | 2.31 | 2.28 | +0.60 | 24.5% | 335 | 24.5% | -0.40 | 1.25 | 1.23 | 1.28 | — |
| — | 1.04 | 1.09 | 1.06 | +0.37 | 24.3% | 337.5 | 24.3% | -0.64 | 2.56 | 2.52 | 2.60 | — |
| — | 0.42 | 0.44 | 0.43 | +0.19 | 25.0% | 340 | 25.0% | -0.82 | 4.28 | 4.10 | 4.45 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 25.2% | 342.5 | 25.2% | -0.93 | 6.50 | 6.25 | 6.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 26.1% | 345 | 26.1% | -0.98 | 8.97 | 8.40 | 9.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.9% | 347.5 | 27.9% | -1.00 | 11.65 | 10.70 | 12.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 30.5% | 350 | 30.5% | -1.00 | 13.78 | 13.20 | 14.35 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 352.5 | 31.5% | -1.00 | 16.32 | 15.05 | 17.60 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 355 | 31.8% | -1.00 | 18.82 | 17.55 | 20.10 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 357.5 | 31.8% | -1.00 | 21.90 | 21.20 | 22.60 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 360 | 31.8% | -1.00 | 23.82 | 22.55 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 362.5 | 31.9% | -1.00 | 26.25 | 25.30 | 27.20 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 365 | 31.9% | -1.00 | 28.62 | 27.15 | 30.10 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 367.5 | 32.0% | -1.00 | 31.30 | 30.00 | 32.60 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 370 | 32.2% | -1.00 | 33.83 | 32.55 | 35.10 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 372.5 | 32.5% | -1.00 | 36.40 | 35.20 | 37.60 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 375 | 32.9% | -1.00 | 39.35 | 38.60 | 40.10 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 380 | 34.0% | -1.00 | 43.80 | 42.50 | 45.10 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 385 | 35.4% | -1.00 | 48.80 | 47.50 | 50.10 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 390 | 37.3% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 395 | 39.6% | -1.00 | 58.83 | 57.55 | 60.10 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 400 | 42.4% | -1.00 | 63.83 | 62.55 | 65.10 | — |
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.