Spot 334.24
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 72.30 | 67.30 | — | — | 267.5 | — | — | — | — | 0.15 | — |
| — | 63.10 | 69.80 | 66.45 | — | — | 270 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 57.50 | 65.60 | 61.55 | — | — | 272.5 | — | — | — | — | 0.20 | — |
| — | 55.00 | 64.60 | 59.80 | — | — | 275 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 52.30 | 62.30 | 57.30 | — | — | 277.5 | — | — | — | — | 0.20 | — |
| — | 50.80 | 56.40 | 53.60 | +0.97 | 77.9% | 280 | 77.9% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 47.70 | 57.60 | 52.65 | +0.96 | 76.8% | 282.5 | 76.8% | -0.04 | — | — | 0.20 | — |
| — | 45.20 | 52.10 | 48.65 | +0.95 | 75.6% | 285 | 75.6% | -0.05 | — | — | 0.25 | — |
| — | 44.00 | 52.00 | 48.00 | — | — | 287.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 41.00 | 46.40 | 43.70 | +0.93 | 73.2% | 290 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 38.60 | 46.60 | 42.60 | — | — | 292.5 | — | — | 0.60 | 0.25 | 0.95 | — |
| — | 35.00 | 43.50 | 39.25 | — | — | 295 | 67.3% | -0.09 | 0.53 | 0.35 | 0.70 | — |
| — | 32.20 | 42.20 | 37.20 | +0.89 | 69.5% | 297.5 | 69.5% | -0.11 | 0.55 | 0.35 | 0.75 | — |
| — | 33.90 | 36.60 | 35.25 | — | — | 300 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 29.90 | 34.00 | 31.95 | — | — | 302.5 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 29.20 | 33.90 | 31.55 | — | — | 305 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 24.00 | 32.10 | 28.05 | — | — | 307.5 | — | — | 1.07 | 0.95 | 1.20 | — |
| — | 24.60 | 26.60 | 25.60 | — | — | 310 | 64.5% | -0.25 | 1.38 | 1.25 | 1.50 | — |
| — | 21.80 | 25.10 | 23.45 | — | — | 312.5 | — | — | 1.62 | 1.50 | 1.75 | — |
| — | 21.10 | 22.20 | 21.65 | — | — | 315 | — | — | 1.98 | 1.80 | 2.15 | — |
| — | 18.90 | 20.40 | 19.65 | — | — | 317.5 | — | — | 2.42 | 2.15 | 2.70 | — |
| — | 17.10 | 18.00 | 17.55 | — | — | 320 | — | — | 3.05 | 2.90 | 3.20 | — |
| — | 15.00 | 16.50 | 15.75 | — | — | 322.5 | 61.7% | -0.46 | 3.65 | 3.30 | 4.00 | — |
| — | 13.70 | 14.60 | 14.15 | +0.50 | 61.4% | 325 | 61.4% | -0.50 | 4.40 | 4.10 | 4.70 | — |
| — | 12.00 | 12.80 | 12.40 | +0.45 | 61.2% | 327.5 | 61.2% | -0.55 | 5.30 | 5.00 | 5.60 | — |
| — | 10.40 | 11.60 | 11.00 | +0.41 | 61.1% | 330 | 61.1% | -0.59 | 6.30 | 6.00 | 6.60 | — |
| — | 9.30 | 10.10 | 9.70 | +0.37 | 61.1% | 332.5 | 61.1% | -0.63 | 7.40 | 6.90 | 7.90 | — |
| — | 7.90 | 8.40 | 8.15 | +0.33 | 61.1% | 335 | 61.1% | -0.67 | 8.65 | 8.10 | 9.20 | — |
| — | 6.70 | 7.60 | 7.15 | +0.29 | 61.2% | 337.5 | 61.2% | -0.71 | 10.00 | 9.40 | 10.60 | — |
| — | 5.80 | 6.50 | 6.15 | +0.26 | 61.4% | 340 | 61.4% | -0.74 | 11.70 | 11.20 | 12.20 | — |
| — | 5.00 | 5.70 | 5.35 | +0.23 | 61.5% | 342.5 | 61.5% | -0.78 | 13.15 | 12.60 | 13.70 | — |
| — | 4.30 | 4.60 | 4.45 | +0.20 | 61.8% | 345 | 61.8% | -0.80 | 15.00 | 14.20 | 15.80 | — |
| — | 3.40 | 4.20 | 3.80 | +0.17 | 62.0% | 347.5 | 62.0% | -0.83 | 16.65 | 16.00 | 17.30 | — |
| — | 2.95 | 3.30 | 3.12 | +0.15 | 62.3% | 350 | 62.3% | -0.85 | 18.60 | 17.90 | 19.30 | — |
| — | 2.40 | 2.90 | 2.65 | +0.13 | 62.5% | 352.5 | 62.5% | -0.87 | 20.60 | 19.90 | 21.30 | — |
| — | 2.00 | 2.35 | 2.17 | +0.11 | 62.8% | 355 | 62.8% | -0.89 | 22.65 | 18.70 | 26.60 | — |
| — | 1.60 | 2.00 | 1.80 | +0.10 | 63.1% | 357.5 | 63.1% | -0.91 | 26.40 | 24.10 | 28.70 | — |
| — | 1.30 | 1.60 | 1.45 | +0.08 | 63.5% | 360 | 63.5% | -0.92 | 26.85 | 24.40 | 29.30 | — |
| — | 0.95 | 1.35 | 1.15 | +0.07 | 63.8% | 362.5 | 63.8% | -0.93 | 27.75 | 25.20 | 30.30 | — |
| — | 0.80 | 1.10 | 0.95 | +0.06 | 64.1% | 365 | 64.1% | -0.94 | 31.25 | 28.00 | 34.50 | — |
| — | 0.60 | 1.00 | 0.80 | +0.05 | 64.4% | 367.5 | 64.4% | -0.95 | 34.05 | 29.10 | 39.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.04 | 64.8% | 370 | 64.8% | -0.96 | 36.20 | 33.40 | 39.00 | — |
| — | 0.30 | 0.65 | 0.47 | +0.04 | 65.1% | 372.5 | 65.1% | -0.97 | 38.80 | 33.80 | 43.80 | — |
| — | 0.20 | 0.70 | 0.45 | +0.03 | 65.4% | 375 | 65.4% | -0.97 | 41.40 | 38.10 | 44.70 | — |
| — | 0.25 | 0.45 | 0.35 | +0.03 | 65.8% | 377.5 | 65.8% | -0.98 | 43.45 | 38.50 | 48.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.02 | 66.1% | 380 | 66.1% | -0.98 | 47.55 | 43.70 | 51.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 67.3% | 390 | 67.3% | -0.99 | 56.95 | 54.00 | 59.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 68.3% | 400 | 68.3% | -1.00 | 66.45 | 62.90 | 70.00 | — |
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.