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 | |
| — | 63.10 | 72.70 | 67.90 | +0.96 | 64.4% | 267.5 | 64.4% | -0.04 | — | — | 4.50 | — |
| — | 61.00 | 71.00 | 66.00 | +0.96 | 63.6% | 270 | 63.6% | -0.04 | 0.47 | 0.25 | 0.70 | — |
| — | 58.20 | 67.80 | 63.00 | — | — | 272.5 | — | — | — | — | 0.95 | — |
| — | 56.30 | 65.90 | 61.10 | — | — | 275 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 53.30 | 63.30 | 58.30 | — | — | 277.5 | 61.6% | -0.07 | — | — | 0.75 | — |
| — | 51.10 | 60.70 | 55.90 | — | — | 280 | — | — | 0.65 | 0.50 | 0.80 | — |
| — | 48.70 | 58.70 | 53.70 | — | — | 282.5 | — | — | 0.78 | 0.60 | 0.95 | — |
| — | 48.00 | 56.30 | 52.15 | — | — | 285 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 43.50 | 53.50 | 48.50 | — | — | 287.5 | 59.3% | -0.11 | — | — | 1.15 | — |
| — | 42.00 | 51.60 | 46.80 | — | — | 290 | — | — | 1.12 | 0.95 | 1.30 | — |
| — | 39.80 | 49.30 | 44.55 | — | — | 292.5 | — | — | 1.43 | 0.40 | 2.45 | — |
| — | 38.50 | 46.90 | 42.70 | — | — | 295 | — | — | 1.57 | 1.40 | 1.75 | — |
| — | 33.90 | 43.80 | 38.85 | — | — | 297.5 | — | — | 1.70 | 1.50 | 1.90 | — |
| — | 31.10 | 40.60 | 35.85 | — | — | 300 | — | — | 2.17 | 2.00 | 2.35 | — |
| — | 30.90 | 40.70 | 35.80 | — | — | 302.5 | — | — | 2.42 | 2.15 | 2.70 | — |
| — | 27.60 | 37.60 | 32.60 | — | — | 305 | — | — | 2.77 | 2.55 | 3.00 | — |
| — | 27.30 | 35.80 | 31.55 | — | — | 307.5 | — | — | 2.88 | 0.45 | 5.30 | — |
| — | 26.30 | 29.50 | 27.90 | — | — | 310 | — | — | 3.50 | 3.10 | 3.90 | — |
| — | 25.10 | 30.70 | 27.90 | +0.66 | 55.8% | 312.5 | 55.8% | -0.34 | 4.30 | 2.70 | 5.90 | — |
| — | 22.70 | 28.20 | 25.45 | +0.63 | 55.6% | 315 | 55.6% | -0.37 | 5.05 | 4.60 | 5.50 | — |
| — | 20.70 | 27.00 | 23.85 | +0.60 | 55.4% | 317.5 | 55.4% | -0.40 | 6.30 | 5.20 | 7.40 | — |
| 112 | 20.70 | 22.30 | 21.50 | +0.57 | 55.2% | 320 | 55.2% | -0.43 | 7.20 | 6.20 | 8.20 | — |
| — | 15.60 | 23.90 | 19.75 | +0.54 | 55.1% | 322.5 | 55.1% | -0.46 | 7.45 | 6.80 | 8.10 | — |
| — | 15.40 | 19.10 | 17.25 | +0.51 | 55.0% | 325 | 55.0% | -0.49 | 7.85 | 5.70 | 10.00 | — |
| — | 16.20 | 17.50 | 16.85 | +0.48 | 54.9% | 327.5 | 54.9% | -0.52 | 9.25 | 5.60 | 12.90 | — |
| — | 14.70 | 16.00 | 15.35 | +0.45 | 54.8% | 330 | 54.8% | -0.55 | 10.80 | 10.00 | 11.60 | — |
| — | 13.60 | 14.60 | 14.10 | +0.42 | 54.8% | 332.5 | 54.8% | -0.58 | 11.50 | 10.80 | 12.20 | — |
| — | 12.20 | 13.40 | 12.80 | +0.39 | 54.7% | 335 | 54.7% | -0.61 | 13.00 | 12.50 | 13.50 | — |
| — | 9.00 | 12.20 | 10.60 | +0.36 | 54.7% | 337.5 | 54.7% | -0.64 | 14.25 | 13.60 | 14.90 | — |
| — | 10.00 | 10.90 | 10.45 | +0.34 | 54.7% | 340 | 54.7% | -0.66 | 15.60 | 14.90 | 16.30 | — |
| — | 9.20 | 12.20 | 10.70 | +0.31 | 54.8% | 342.5 | 54.8% | -0.69 | 18.70 | 16.40 | 21.00 | — |
| — | 8.20 | 9.10 | 8.65 | +0.29 | 54.8% | 345 | 54.8% | -0.72 | 18.75 | 18.00 | 19.50 | — |
| — | 4.90 | 10.60 | 7.75 | +0.26 | 54.9% | 347.5 | 54.9% | -0.74 | 21.95 | 19.60 | 24.30 | — |
| — | 6.50 | 7.70 | 7.10 | +0.24 | 54.9% | 350 | 54.9% | -0.76 | 22.15 | 21.40 | 22.90 | — |
| — | 5.30 | 6.90 | 6.10 | +0.22 | 55.0% | 352.5 | 55.0% | -0.78 | 23.80 | 19.70 | 27.90 | — |
| — | 5.30 | 6.60 | 5.95 | +0.20 | 55.1% | 355 | 55.1% | -0.80 | 25.65 | 21.50 | 29.80 | — |
| — | 4.70 | 7.20 | 5.95 | +0.18 | 55.3% | 357.5 | 55.3% | -0.82 | 27.65 | 23.60 | 31.70 | — |
| — | 4.30 | 5.10 | 4.70 | +0.17 | 55.4% | 360 | 55.4% | -0.84 | 29.15 | 27.80 | 30.50 | — |
| — | 3.70 | 6.00 | 4.85 | +0.15 | 55.5% | 362.5 | 55.5% | -0.85 | 31.85 | 27.50 | 36.20 | — |
| — | 3.30 | 4.00 | 3.65 | +0.14 | 55.7% | 365 | 55.7% | -0.87 | 32.30 | 27.40 | 37.20 | — |
| — | 2.95 | 3.70 | 3.33 | +0.13 | 55.9% | 367.5 | 55.9% | -0.88 | 35.75 | 31.10 | 40.40 | — |
| — | 1.35 | 3.20 | 2.27 | +0.12 | 56.0% | 370 | 56.0% | -0.89 | 38.85 | 33.90 | 43.80 | — |
| — | 2.35 | 3.70 | 3.02 | +0.10 | 56.2% | 372.5 | 56.2% | -0.90 | 40.50 | 36.30 | 44.70 | — |
| — | 2.00 | 2.60 | 2.30 | +0.09 | 56.4% | 375 | 56.4% | -0.91 | 42.15 | 40.60 | 43.70 | — |
| — | 1.75 | 2.25 | 2.00 | +0.09 | 56.7% | 377.5 | 56.7% | -0.92 | 44.50 | 39.90 | 49.10 | — |
| — | 1.55 | 2.65 | 2.10 | +0.08 | 56.9% | 380 | 56.9% | -0.93 | 47.55 | 43.70 | 51.40 | — |
| — | 1.30 | 1.80 | 1.55 | +0.07 | 57.1% | 382.5 | 57.1% | -0.94 | 49.45 | 44.90 | 54.00 | — |
| — | 1.25 | 1.40 | 1.32 | +0.06 | 57.4% | 385 | 57.4% | -0.94 | 51.65 | 46.90 | 56.40 | — |
| — | — | 2.85 | — | +0.06 | 57.7% | 387.5 | 57.7% | -0.95 | 54.25 | 49.30 | 59.20 | — |
| — | 1.00 | 1.20 | 1.10 | +0.05 | 57.9% | 390 | 57.9% | -0.95 | 56.40 | 51.50 | 61.30 | — |
| — | 0.65 | 2.05 | 1.35 | +0.05 | 58.2% | 392.5 | 58.2% | -0.96 | 58.90 | 53.90 | 63.90 | — |
| — | — | 0.95 | — | +0.04 | 58.5% | 395 | 58.5% | -0.96 | 61.45 | 56.50 | 66.40 | — |
| — | 0.45 | 0.90 | 0.68 | +0.04 | 58.9% | 397.5 | 58.9% | -0.97 | 64.35 | 60.20 | 68.50 | — |
| — | 0.55 | 0.85 | 0.70 | +0.04 | 59.2% | 400 | 59.2% | -0.97 | 65.55 | 61.00 | 70.10 | — |
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.