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 | |
| — | 65.05 | 68.45 | 66.75 | +1.00 | 42.4% | 275 | 42.4% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 60.35 | 63.20 | 61.77 | +1.00 | 39.8% | 280 | 39.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 54.65 | 58.45 | 56.55 | +0.99 | 37.4% | 285 | 37.4% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 49.85 | 53.25 | 51.55 | +0.99 | 35.1% | 290 | 35.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 45.10 | 48.30 | 46.70 | +0.99 | 32.9% | 295 | 32.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 41.05 | 43.20 | 42.12 | +0.99 | 30.8% | 300 | 30.8% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 34.90 | 38.40 | 36.65 | +0.98 | 28.8% | 305 | 28.8% | -0.02 | 0.19 | 0.15 | 0.23 | — |
| — | 30.30 | 32.50 | 31.40 | +0.97 | 27.0% | 310 | 27.0% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 27.85 | 31.05 | 29.45 | +0.96 | 26.2% | 312.5 | 26.2% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | 25.50 | 28.15 | 26.82 | +0.95 | 25.5% | 315 | 25.5% | -0.05 | 0.36 | 0.34 | 0.38 | — |
| — | 22.65 | 26.20 | 24.43 | +0.94 | 24.7% | 317.5 | 24.7% | -0.06 | 0.43 | 0.39 | 0.48 | — |
| — | 20.85 | 23.85 | 22.35 | +0.92 | 24.1% | 320 | 24.1% | -0.08 | 0.58 | 0.56 | 0.60 | — |
| — | 18.65 | 21.55 | 20.10 | +0.90 | 23.5% | 322.5 | 23.5% | -0.10 | 0.71 | 0.65 | 0.78 | — |
| — | 16.60 | 18.20 | 17.40 | +0.87 | 22.9% | 325 | 22.9% | -0.13 | 0.99 | 0.94 | 1.04 | — |
| — | 14.00 | 17.20 | 15.60 | +0.84 | 22.4% | 327.5 | 22.4% | -0.16 | 1.30 | 1.17 | 1.44 | — |
| — | 12.35 | 13.55 | 12.95 | +0.80 | 22.0% | 330 | 22.0% | -0.21 | 1.73 | 1.66 | 1.80 | — |
| — | 10.40 | 11.50 | 10.95 | +0.75 | 21.6% | 332.5 | 21.6% | -0.26 | 2.30 | 2.18 | 2.42 | — |
| — | 8.90 | 9.65 | 9.28 | +0.69 | 21.2% | 335 | 21.2% | -0.31 | 2.96 | 2.82 | 3.10 | — |
| — | 7.25 | 8.30 | 7.78 | +0.62 | 20.9% | 337.5 | 20.9% | -0.38 | 3.77 | 3.60 | 3.95 | — |
| — | 6.20 | 6.45 | 6.33 | +0.55 | 20.7% | 340 | 20.7% | -0.45 | 4.72 | 4.60 | 4.85 | — |
| — | 4.75 | 5.15 | 4.95 | +0.48 | 20.5% | 342.5 | 20.5% | -0.52 | 5.97 | 5.85 | 6.10 | — |
| — | 3.80 | 4.00 | 3.90 | +0.41 | 20.3% | 345 | 20.3% | -0.60 | 7.35 | 7.00 | 7.70 | — |
| — | 2.77 | 3.05 | 2.91 | +0.34 | 20.2% | 347.5 | 20.2% | -0.67 | 8.97 | 8.60 | 9.35 | — |
| — | 2.18 | 2.30 | 2.24 | +0.27 | 20.1% | 350 | 20.1% | -0.74 | 10.32 | 9.65 | 11.00 | — |
| — | 1.62 | 1.65 | 1.64 | +0.22 | 20.0% | 352.5 | 20.0% | -0.80 | 12.82 | 12.00 | 13.65 | — |
| — | 1.12 | 1.20 | 1.16 | +0.17 | 20.0% | 355 | 20.0% | -0.85 | 14.43 | 13.05 | 15.80 | — |
| — | 0.79 | 0.89 | 0.84 | +0.12 | 20.0% | 357.5 | 20.0% | -0.89 | 16.85 | 15.95 | 17.75 | — |
| — | 0.54 | 0.59 | 0.56 | +0.09 | 20.1% | 360 | 20.5% | -0.93 | 19.27 | 17.55 | 21.00 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 365 | — | — | 24.07 | 22.35 | 25.80 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 370 | — | — | 29.02 | 27.30 | 30.75 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 21.5% | 375 | 21.5% | -1.00 | 34.08 | 32.30 | 35.85 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 380 | — | — | 39.08 | 37.30 | 40.85 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 385 | 23.4% | -1.00 | 44.02 | 42.30 | 45.75 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 390 | 24.5% | -1.00 | 49.08 | 47.30 | 50.85 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 395 | — | — | 54.08 | 52.30 | 55.85 | — |
| — | — | 0.04 | — | +0.00 | 27.2% | 400 | 27.2% | -1.00 | 59.02 | 57.30 | 60.75 | — |
| — | — | 0.50 | — | +0.00 | 28.7% | 405 | — | — | 64.33 | 62.80 | 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.