Spot 330.14
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.50 | 73.20 | 68.35 | +1.00 | 82.2% | 265 | 82.2% | -0.00 | — | — | 0.15 | — |
| — | 60.80 | 70.80 | 65.80 | +0.99 | 80.7% | 267.5 | 80.7% | -0.01 | — | — | 0.25 | — |
| — | 58.20 | 68.20 | 63.20 | +0.99 | 79.3% | 270 | 79.3% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 55.90 | 65.70 | 60.80 | +0.99 | 77.8% | 272.5 | 77.8% | -0.01 | — | — | 0.20 | — |
| — | 54.20 | 63.50 | 58.85 | +0.99 | 76.4% | 275 | — | — | — | — | 0.15 | — |
| — | 50.90 | 60.90 | 55.90 | +0.99 | 75.0% | 277.5 | 75.0% | -0.01 | — | — | 0.25 | — |
| — | 48.10 | 52.80 | 50.45 | +0.99 | 73.6% | 280 | — | — | — | — | 0.20 | — |
| — | 45.70 | 55.70 | 50.70 | — | — | 282.5 | 72.3% | -0.02 | — | — | 0.35 | — |
| — | 43.40 | 53.30 | 48.35 | — | — | 285 | 71.1% | -0.02 | — | — | 0.20 | — |
| — | 40.80 | 50.80 | 45.80 | +0.97 | 70.0% | 287.5 | 70.0% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 38.70 | 48.60 | 43.65 | +0.97 | 68.9% | 290 | 68.9% | -0.03 | 0.38 | 0.20 | 0.55 | — |
| — | 36.00 | 45.90 | 40.95 | +0.96 | 67.9% | 292.5 | 67.9% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 33.10 | 41.30 | 37.20 | +0.95 | 67.0% | 295 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 31.00 | 41.00 | 36.00 | — | — | 297.5 | 66.2% | -0.06 | 0.57 | 0.50 | 0.65 | — |
| — | 29.00 | 38.90 | 33.95 | +0.93 | 65.5% | 300 | 65.5% | -0.07 | 0.70 | 0.60 | 0.80 | — |
| — | 25.70 | 33.00 | 29.35 | +0.91 | 64.9% | 302.5 | 64.9% | -0.09 | 0.90 | 0.75 | 1.05 | — |
| — | 23.50 | 30.80 | 27.15 | +0.89 | 64.3% | 305 | 64.3% | -0.11 | 1.20 | 1.10 | 1.30 | — |
| — | 21.70 | 28.80 | 25.25 | +0.86 | 63.9% | 307.5 | 63.9% | -0.14 | 1.50 | 1.35 | 1.65 | — |
| — | 21.60 | 23.00 | 22.30 | +0.84 | 63.6% | 310 | 63.6% | -0.16 | 1.77 | 1.65 | 1.90 | — |
| — | 19.50 | 20.90 | 20.20 | +0.81 | 63.3% | 312.5 | 63.3% | -0.19 | 2.30 | 2.10 | 2.50 | — |
| — | 17.90 | 19.00 | 18.45 | +0.77 | 63.2% | 315 | 63.2% | -0.23 | 2.85 | 2.70 | 3.00 | — |
| — | 15.70 | 17.20 | 16.45 | — | — | 317.5 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | 14.30 | 15.40 | 14.85 | — | — | 320 | 63.0% | -0.31 | 4.20 | 4.00 | 4.40 | — |
| — | 12.60 | 13.80 | 13.20 | +0.65 | 63.1% | 322.5 | 63.1% | -0.35 | 5.00 | 4.80 | 5.20 | — |
| — | 10.90 | 12.30 | 11.60 | +0.61 | 63.2% | 325 | 63.2% | -0.39 | 6.10 | 5.70 | 6.50 | — |
| — | 9.70 | 10.80 | 10.25 | +0.56 | 63.4% | 327.5 | 63.4% | -0.44 | 7.10 | 6.70 | 7.50 | — |
| — | 8.60 | 9.50 | 9.05 | +0.52 | 63.6% | 330 | 63.6% | -0.48 | 8.65 | 8.10 | 9.20 | — |
| — | 7.40 | 8.40 | 7.90 | +0.48 | 63.8% | 332.5 | 63.8% | -0.53 | 9.90 | 9.60 | 10.20 | — |
| — | 6.50 | 7.30 | 6.90 | +0.43 | 64.1% | 335 | 64.1% | -0.57 | 11.30 | 10.70 | 11.90 | — |
| — | 5.60 | 6.40 | 6.00 | +0.39 | 64.3% | 337.5 | 64.3% | -0.61 | 12.85 | 12.20 | 13.50 | — |
| — | 5.00 | 5.30 | 5.15 | +0.35 | 64.6% | 340 | 64.6% | -0.65 | 14.60 | 13.90 | 15.30 | — |
| — | 4.10 | 4.80 | 4.45 | +0.31 | 64.8% | 342.5 | 64.8% | -0.69 | 16.45 | 15.80 | 17.10 | — |
| — | 3.50 | 4.00 | 3.75 | +0.27 | 65.1% | 345 | 65.1% | -0.73 | 18.20 | 17.60 | 18.80 | — |
| — | 2.95 | 3.50 | 3.23 | +0.24 | 65.3% | 347.5 | 65.3% | -0.76 | 20.10 | 19.50 | 20.70 | — |
| — | 2.55 | 2.85 | 2.70 | +0.21 | 65.6% | 350 | 65.6% | -0.79 | 22.20 | 21.60 | 22.80 | — |
| — | 2.10 | 2.45 | 2.27 | +0.18 | 65.9% | 352.5 | 65.9% | -0.82 | 24.25 | 23.60 | 24.90 | — |
| — | 1.75 | 2.10 | 1.93 | +0.16 | 66.2% | 355 | 66.2% | -0.85 | 26.60 | 25.80 | 27.40 | — |
| — | 1.45 | 1.90 | 1.68 | +0.13 | 66.5% | 357.5 | 66.5% | -0.87 | 27.75 | 25.20 | 30.30 | — |
| — | 1.20 | 1.50 | 1.35 | +0.11 | 66.8% | 360 | 66.8% | -0.89 | 30.05 | 26.30 | 33.80 | — |
| — | 1.05 | 1.25 | 1.15 | +0.10 | 67.1% | 362.5 | 67.1% | -0.90 | 31.30 | 27.80 | 34.80 | — |
| — | 0.85 | 1.00 | 0.93 | +0.08 | 67.5% | 365 | 67.5% | -0.92 | 32.75 | 27.80 | 37.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.07 | 67.8% | 367.5 | 67.8% | -0.93 | 35.20 | 30.60 | 39.80 | — |
| — | 0.60 | 0.75 | 0.68 | +0.06 | 68.2% | 370 | 68.2% | -0.94 | 37.90 | 33.00 | 42.80 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 68.6% | 372.5 | 68.6% | -0.95 | 40.30 | 35.30 | 45.30 | — |
| — | 0.40 | 0.60 | 0.50 | +0.04 | 69.0% | 375 | 69.0% | -0.96 | 43.25 | 39.90 | 46.60 | — |
| — | 0.20 | 0.90 | 0.55 | +0.04 | 69.4% | 377.5 | 69.4% | -0.97 | 44.90 | 40.20 | 49.60 | — |
| — | 0.15 | 0.50 | 0.33 | +0.03 | 69.9% | 380 | 69.9% | -0.97 | 47.40 | 42.60 | 52.20 | — |
| — | — | 0.35 | — | +0.02 | 70.4% | 382.5 | 70.4% | -0.98 | 49.85 | 44.90 | 54.80 | — |
| — | — | 0.75 | — | +0.02 | 70.9% | 385 | 70.9% | -0.98 | 52.30 | 47.40 | 57.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 71.4% | 387.5 | 71.4% | -0.99 | 54.90 | 50.30 | 59.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 71.9% | 390 | 71.9% | -0.99 | 57.10 | 52.10 | 62.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.01 | 72.5% | 392.5 | 72.5% | -0.99 | 59.85 | 54.90 | 64.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 73.1% | 395 | 73.1% | -0.99 | 62.10 | 57.10 | 67.10 | — |
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.