Spot 341.00
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.80 | 68.15 | 66.47 | +1.00 | 55.3% | 275 | 55.3% | -0.00 | — | — | 0.10 | — |
| — | 59.80 | 63.15 | 61.48 | +1.00 | 51.6% | 280 | 51.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 54.50 | 57.90 | 56.20 | +1.00 | 47.9% | 285 | 47.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 49.80 | 52.95 | 51.38 | +1.00 | 44.1% | 290 | 44.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 44.30 | 48.15 | 46.23 | +1.00 | 40.3% | 295 | 40.3% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 41.85 | 45.45 | 43.65 | +1.00 | 38.5% | 297.5 | 38.5% | -0.00 | — | — | 0.03 | — |
| — | 40.35 | 42.50 | 41.42 | +1.00 | 36.7% | 300 | 36.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 37.35 | 40.65 | 39.00 | +0.99 | 34.9% | 302.5 | 34.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 34.85 | 37.95 | 36.40 | +0.99 | 33.3% | 305 | 33.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 31.90 | 35.50 | 33.70 | +0.99 | 31.7% | 307.5 | 31.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.95 | 32.05 | 31.00 | +0.99 | 30.3% | 310 | 30.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 26.95 | 30.50 | 28.73 | +0.99 | 29.0% | 312.5 | 29.0% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 24.60 | 27.75 | 26.18 | +0.98 | 27.8% | 315 | 27.8% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 22.00 | 25.60 | 23.80 | +0.98 | 26.8% | 317.5 | 26.8% | -0.02 | 0.12 | 0.08 | 0.16 | — |
| — | 20.50 | 21.60 | 21.05 | +0.97 | 25.8% | 320 | 25.8% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 17.50 | 20.25 | 18.88 | +0.95 | 24.8% | 322.5 | 24.8% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 15.25 | 17.10 | 16.18 | +0.93 | 23.8% | 325 | 23.8% | -0.07 | 0.34 | 0.34 | 0.35 | — |
| — | 13.55 | 15.05 | 14.30 | +0.91 | 23.0% | 327.5 | 23.0% | -0.09 | 0.46 | 0.40 | 0.51 | — |
| — | 11.60 | 12.30 | 11.95 | +0.87 | 22.2% | 330 | — | — | 0.73 | 0.72 | 0.75 | — |
| — | 9.40 | 10.05 | 9.72 | — | — | 332.5 | — | — | 1.09 | 1.07 | 1.12 | — |
| — | 7.70 | 8.00 | 7.85 | — | — | 335 | — | — | 1.60 | 1.56 | 1.65 | — |
| — | 5.95 | 6.20 | 6.08 | — | — | 337.5 | — | — | 2.33 | 2.27 | 2.38 | — |
| — | 4.45 | 4.65 | 4.55 | — | — | 340 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 3.20 | 3.35 | 3.27 | +0.46 | 20.4% | 342.5 | 20.4% | -0.55 | 4.55 | 4.45 | 4.65 | — |
| — | 2.25 | 2.47 | 2.36 | +0.36 | 20.3% | 345 | 20.3% | -0.65 | 5.55 | 4.95 | 6.15 | — |
| — | 1.45 | 1.69 | 1.57 | — | — | 347.5 | 20.2% | -0.74 | 7.75 | 7.25 | 8.25 | — |
| — | 0.98 | 1.00 | 0.99 | — | — | 350 | — | — | 9.82 | 9.40 | 10.25 | — |
| — | 0.59 | 0.67 | 0.63 | — | — | 352.5 | — | — | 12.22 | 11.50 | 12.95 | — |
| — | 0.35 | 0.39 | 0.37 | — | — | 355 | 20.4% | -0.93 | 14.10 | 13.05 | 15.15 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 20.5% | 357.5 | 20.5% | -0.96 | 16.25 | 14.90 | 17.60 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 20.8% | 360 | 20.8% | -0.98 | 19.12 | 17.35 | 20.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 21.3% | 362.5 | 21.3% | -1.00 | 21.57 | 19.80 | 23.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 22.0% | 365 | 22.0% | -1.00 | 24.02 | 22.30 | 25.75 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 367.5 | — | — | 26.57 | 24.80 | 28.35 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 370 | 23.6% | -1.00 | 29.07 | 27.30 | 30.85 | — |
| — | — | 0.03 | — | — | — | 372.5 | 24.4% | -1.00 | 31.55 | 29.90 | 33.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.9% | 375 | 24.9% | -1.00 | 34.08 | 32.30 | 35.85 | — |
| — | — | 0.02 | — | — | — | 380 | 25.4% | -1.00 | 39.02 | 37.30 | 40.75 | — |
| — | — | 0.01 | — | — | — | 385 | 25.5% | -1.00 | 44.08 | 42.30 | 45.85 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 390 | — | — | 49.08 | 47.30 | 50.85 | — |
| — | — | 0.01 | — | — | — | 395 | — | — | 54.08 | 52.30 | 55.85 | — |
| — | — | 0.01 | — | — | — | 400 | 29.7% | -1.00 | 59.15 | 57.45 | 60.85 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 405 | 32.7% | -1.00 | 64.08 | 62.30 | 65.85 | — |
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.