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 | |
| — | 63.80 | 73.80 | 68.80 | +0.98 | 62.7% | 265 | 62.7% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 61.10 | 71.10 | 66.10 | +0.98 | 62.2% | 267.5 | 62.2% | -0.02 | — | — | 0.45 | — |
| — | 58.70 | 68.60 | 63.65 | +0.97 | 61.7% | 270 | 61.7% | -0.03 | 0.53 | 0.25 | 0.80 | — |
| — | 56.20 | 66.20 | 61.20 | +0.97 | 61.3% | 272.5 | 61.3% | -0.03 | — | — | 0.80 | — |
| — | 54.00 | 63.90 | 58.95 | +0.96 | 60.9% | 275 | 60.9% | -0.04 | 0.40 | 0.10 | 0.70 | — |
| — | 51.70 | 61.40 | 56.55 | +0.96 | 60.5% | 277.5 | 60.5% | -0.04 | 0.40 | 0.10 | 0.70 | — |
| — | 49.00 | 56.90 | 52.95 | +0.95 | 60.1% | 280 | 60.1% | -0.05 | 0.72 | 0.50 | 0.95 | — |
| — | 46.40 | 56.40 | 51.40 | +0.94 | 59.8% | 282.5 | 59.8% | -0.06 | 1.35 | 0.65 | 2.05 | — |
| — | 44.30 | 54.30 | 49.30 | +0.93 | 59.4% | 285 | 59.4% | -0.07 | 1.02 | 0.80 | 1.25 | — |
| — | 42.10 | 51.80 | 46.95 | +0.92 | 59.2% | 287.5 | 59.2% | -0.08 | 1.50 | 1.00 | 2.00 | — |
| — | 39.60 | 49.50 | 44.55 | +0.91 | 58.9% | 290 | 58.9% | -0.09 | 1.48 | 1.25 | 1.70 | — |
| — | 37.10 | 45.10 | 41.10 | +0.90 | 58.7% | 292.5 | 58.7% | -0.10 | 1.73 | 1.50 | 1.95 | — |
| — | 35.00 | 43.20 | 39.10 | +0.88 | 58.5% | 295 | 58.5% | -0.12 | 2.02 | 1.85 | 2.20 | — |
| — | 33.60 | 41.00 | 37.30 | +0.86 | 58.3% | 297.5 | 58.3% | -0.14 | 1.90 | 1.30 | 2.50 | — |
| — | 30.50 | 38.60 | 34.55 | +0.84 | 58.2% | 300 | 58.2% | -0.16 | 2.80 | 2.60 | 3.00 | — |
| — | 29.30 | 36.90 | 33.10 | +0.82 | 58.1% | 302.5 | 58.1% | -0.18 | 3.30 | 3.00 | 3.60 | — |
| — | 27.10 | 32.20 | 29.65 | +0.80 | 58.0% | 305 | 58.0% | -0.20 | 3.80 | 3.50 | 4.10 | — |
| — | 25.70 | 31.80 | 28.75 | +0.78 | 57.9% | 307.5 | 57.9% | -0.22 | 4.35 | 4.00 | 4.70 | — |
| — | 21.90 | 29.70 | 25.80 | +0.76 | 57.8% | 310 | 57.8% | -0.25 | 5.05 | 4.70 | 5.40 | — |
| — | 22.20 | 28.50 | 25.35 | +0.73 | 57.8% | 312.5 | 57.8% | -0.27 | 5.80 | 5.50 | 6.10 | — |
| — | 20.40 | 26.40 | 23.40 | +0.70 | 57.8% | 315 | 57.8% | -0.30 | 6.40 | 6.10 | 6.70 | — |
| — | 20.00 | 21.50 | 20.75 | +0.67 | 57.8% | 317.5 | 57.8% | -0.33 | 8.70 | 6.90 | 10.50 | — |
| — | 18.60 | 20.00 | 19.30 | +0.65 | 57.9% | 320 | 57.9% | -0.36 | 8.25 | 8.00 | 8.50 | — |
| — | 17.10 | 18.50 | 17.80 | +0.62 | 57.9% | 322.5 | 57.9% | -0.38 | 9.25 | 8.80 | 9.70 | 3 |
| 69 | 15.70 | 17.10 | 16.40 | +0.59 | 58.0% | 325 | 58.0% | -0.41 | 10.35 | 9.90 | 10.80 | — |
| — | 14.40 | 15.70 | 15.05 | +0.56 | 58.1% | 327.5 | 58.1% | -0.44 | 11.60 | 11.10 | 12.10 | — |
| — | 12.60 | 14.10 | 13.35 | +0.53 | 58.2% | 330 | 58.2% | -0.47 | 12.85 | 12.40 | 13.30 | — |
| — | 12.20 | 13.20 | 12.70 | +0.50 | 58.3% | 332.5 | 58.3% | -0.50 | 14.15 | 13.60 | 14.70 | — |
| — | 11.10 | 11.90 | 11.50 | +0.47 | 58.5% | 335 | 58.5% | -0.53 | 15.65 | 15.20 | 16.10 | — |
| — | 8.60 | 11.20 | 9.90 | +0.44 | 58.6% | 337.5 | 58.6% | -0.56 | 17.25 | 16.50 | 18.00 | — |
| — | 9.20 | 10.20 | 9.70 | +0.41 | 58.8% | 340 | 58.8% | -0.59 | 18.65 | 18.00 | 19.30 | — |
| — | 6.90 | 9.30 | 8.10 | +0.38 | 59.0% | 342.5 | 59.0% | -0.62 | 18.75 | 16.10 | 21.40 | — |
| — | 6.20 | 8.50 | 7.35 | +0.36 | 59.2% | 345 | 59.2% | -0.64 | 22.00 | 21.30 | 22.70 | — |
| — | 4.30 | 11.70 | 8.00 | +0.33 | 59.4% | 347.5 | 59.4% | -0.67 | 22.35 | 20.10 | 24.60 | — |
| — | 6.30 | 6.80 | 6.55 | +0.31 | 59.6% | 350 | 59.6% | -0.69 | 25.70 | 24.90 | 26.50 | — |
| — | 4.40 | 6.40 | 5.40 | +0.29 | 59.8% | 352.5 | 59.8% | -0.72 | 27.75 | 23.90 | 31.60 | — |
| — | 5.00 | 5.80 | 5.40 | +0.26 | 60.1% | 355 | 60.1% | -0.74 | 29.35 | 26.40 | 32.30 | — |
| — | 3.20 | 6.90 | 5.05 | +0.24 | 60.3% | 357.5 | 60.3% | -0.76 | 30.85 | 26.30 | 35.40 | — |
| — | 4.10 | 4.80 | 4.45 | +0.22 | 60.5% | 360 | 60.5% | -0.78 | 33.00 | 29.10 | 36.90 | — |
| — | 2.80 | 4.40 | 3.60 | +0.21 | 60.8% | 362.5 | 60.8% | -0.80 | 34.95 | 30.70 | 39.20 | — |
| — | 3.30 | 4.00 | 3.65 | +0.19 | 61.0% | 365 | 61.0% | -0.81 | 38.40 | 36.30 | 40.50 | — |
| — | 3.00 | 5.00 | 4.00 | +0.17 | 61.3% | 367.5 | 61.3% | -0.83 | 39.00 | 34.70 | 43.30 | — |
| — | 2.75 | 3.10 | 2.92 | +0.16 | 61.6% | 370 | 61.6% | -0.85 | 41.25 | 37.20 | 45.30 | — |
| — | 2.35 | 2.90 | 2.62 | +0.14 | 61.8% | 372.5 | 61.8% | -0.86 | 43.40 | 39.10 | 47.70 | — |
| — | 2.10 | 2.60 | 2.35 | +0.13 | 62.1% | 375 | 62.1% | -0.87 | 45.40 | 41.30 | 49.50 | — |
| — | 1.85 | 3.60 | 2.73 | +0.12 | 62.4% | 377.5 | 62.4% | -0.88 | 47.80 | 43.60 | 52.00 | — |
| — | 1.80 | 2.10 | 1.95 | +0.11 | 62.6% | 380 | 62.6% | -0.89 | 50.05 | 45.90 | 54.20 | — |
| — | 1.45 | 1.90 | 1.68 | +0.10 | 62.9% | 382.5 | 62.9% | -0.90 | 52.10 | 48.00 | 56.20 | — |
| — | 1.25 | 1.75 | 1.50 | +0.09 | 63.2% | 385 | 63.2% | -0.92 | 53.85 | 49.10 | 58.60 | — |
| — | 1.10 | 1.55 | 1.32 | +0.08 | 63.4% | 387.5 | 63.4% | -0.92 | 55.85 | 51.00 | 60.70 | — |
| — | 1.00 | 1.40 | 1.20 | +0.07 | 63.7% | 390 | 63.7% | -0.93 | 58.75 | 54.20 | 63.30 | — |
| — | — | 1.30 | — | +0.07 | 64.0% | 392.5 | 64.0% | -0.94 | 60.30 | 55.30 | 65.30 | — |
| — | 0.70 | 1.15 | 0.93 | +0.06 | 64.2% | 395 | 64.2% | -0.94 | 63.00 | 58.40 | 67.60 | — |
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.