Spot 332.85
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.75 | 69.50 | 68.12 | +0.99 | 100.9% | 265 | 100.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 63.80 | 67.50 | 65.65 | +0.99 | 99.0% | 267.5 | 99.0% | -0.01 | — | — | 0.17 | — |
| — | 61.20 | 64.20 | 62.70 | +0.99 | 97.1% | 270 | 97.1% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 58.70 | 62.50 | 60.60 | +0.99 | 95.3% | 272.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 56.45 | 59.30 | 57.88 | — | — | 275 | — | — | — | — | 0.15 | — |
| — | 53.95 | 57.05 | 55.50 | +0.99 | 92.0% | 277.5 | — | — | — | — | 1.34 | — |
| — | 52.20 | 54.20 | 53.20 | — | — | 280 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 48.75 | 52.50 | 50.62 | — | — | 282.5 | — | — | 0.13 | 0.03 | 0.23 | — |
| — | 47.20 | 49.30 | 48.25 | — | — | 285 | 87.8% | -0.02 | 0.34 | 0.22 | 0.45 | — |
| — | 44.70 | 47.75 | 46.23 | +0.97 | 86.6% | 287.5 | 86.6% | -0.03 | 0.26 | 0.14 | 0.38 | — |
| — | 41.70 | 44.15 | 42.92 | +0.97 | 85.5% | 290 | 85.5% | -0.03 | 0.35 | 0.31 | 0.40 | — |
| — | 40.00 | 42.15 | 41.08 | +0.96 | 84.6% | 292.5 | 84.6% | -0.04 | — | — | 0.60 | — |
| — | 37.95 | 40.05 | 39.00 | +0.95 | 83.8% | 295 | 83.8% | -0.05 | 0.57 | 0.50 | 0.64 | — |
| — | 34.55 | 38.20 | 36.38 | +0.94 | 83.2% | 297.5 | 83.2% | -0.06 | 0.66 | 0.64 | 0.68 | — |
| — | 33.45 | 34.65 | 34.05 | +0.93 | 82.7% | 300 | 82.7% | -0.07 | 0.84 | 0.82 | 0.86 | — |
| — | 30.40 | 32.40 | 31.40 | +0.91 | 82.4% | 302.5 | 82.4% | -0.09 | 1.07 | 1.05 | 1.10 | — |
| — | 28.95 | 30.15 | 29.55 | +0.89 | 82.3% | 305 | 82.3% | -0.11 | 1.35 | 1.32 | 1.39 | — |
| — | 25.35 | 29.30 | 27.32 | +0.87 | 82.2% | 307.5 | 82.2% | -0.13 | 1.70 | 1.66 | 1.73 | — |
| — | 24.75 | 25.85 | 25.30 | +0.84 | 82.3% | 310 | 82.3% | -0.16 | 2.10 | 2.06 | 2.14 | — |
| — | 22.60 | 24.70 | 23.65 | +0.82 | 82.4% | 312.5 | 82.4% | -0.18 | 2.58 | 2.55 | 2.62 | — |
| — | 21.20 | 21.80 | 21.50 | +0.79 | 82.5% | 315 | 82.5% | -0.22 | 3.15 | 3.05 | 3.25 | — |
| — | 19.40 | 19.95 | 19.68 | +0.75 | 82.8% | 317.5 | 82.8% | -0.25 | 3.80 | 3.70 | 3.90 | — |
| — | 17.65 | 18.15 | 17.90 | +0.72 | 83.0% | 320 | — | — | 4.55 | 4.50 | 4.60 | — |
| — | 16.05 | 16.50 | 16.27 | — | — | 322.5 | — | — | 5.38 | 5.25 | 5.50 | — |
| — | 14.55 | 14.85 | 14.70 | — | — | 325 | — | — | 6.33 | 6.25 | 6.40 | — |
| — | 13.10 | 13.40 | 13.25 | — | — | 327.5 | — | — | 7.40 | 7.30 | 7.50 | — |
| — | 11.85 | 12.00 | 11.93 | — | — | 330 | — | — | 8.53 | 8.40 | 8.65 | — |
| 6 | 10.50 | 10.70 | 10.60 | — | — | 332.5 | — | — | 9.75 | 9.60 | 9.90 | — |
| — | 9.40 | 9.60 | 9.50 | — | — | 335 | 85.6% | -0.51 | 11.12 | 10.95 | 11.30 | — |
| — | 8.35 | 8.60 | 8.47 | — | — | 337.5 | — | — | 12.60 | 12.40 | 12.80 | — |
| — | 7.45 | 7.60 | 7.53 | +0.41 | 86.7% | 340 | 86.7% | -0.59 | 14.15 | 13.90 | 14.40 | — |
| — | 6.55 | 6.80 | 6.67 | +0.38 | 87.4% | 342.5 | 87.4% | -0.62 | 15.78 | 15.50 | 16.05 | — |
| — | 5.80 | 5.95 | 5.88 | +0.34 | 88.1% | 345 | 88.1% | -0.66 | 17.48 | 17.15 | 17.80 | — |
| — | 5.05 | 5.35 | 5.20 | +0.32 | 88.8% | 347.5 | — | — | 19.38 | 19.10 | 19.65 | — |
| — | 4.55 | 4.65 | 4.60 | +0.28 | 89.6% | 350 | 89.6% | -0.72 | 21.23 | 20.90 | 21.55 | — |
| — | — | — | — | +0.26 | 90.3% | 352.5 | — | — | — | — | — | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 355 | 91.2% | -0.77 | 25.23 | 24.85 | 25.60 | — |
| — | — | — | — | +0.21 | 92.0% | 357.5 | 92.0% | -0.79 | — | — | — | — |
| — | 2.76 | 2.82 | 2.79 | — | — | 360 | — | — | 29.50 | 28.05 | 30.95 | — |
| — | — | — | — | +0.17 | 93.8% | 362.5 | 93.8% | -0.83 | — | — | — | — |
| — | 2.17 | 2.25 | 2.21 | — | — | 365 | 94.8% | -0.85 | 34.12 | 32.10 | 36.15 | — |
| — | — | — | — | +0.14 | 95.8% | 367.5 | 95.8% | -0.86 | — | — | — | — |
| — | 1.70 | 1.78 | 1.74 | +0.13 | 96.8% | 370 | 96.8% | -0.88 | 38.25 | 36.80 | 39.70 | — |
| — | — | — | — | +0.11 | 97.9% | 372.5 | 97.9% | -0.89 | — | — | — | — |
| — | 1.37 | 1.40 | 1.39 | +0.10 | 99.0% | 375 | 99.0% | -0.90 | 43.23 | 41.45 | 45.00 | — |
| — | — | — | — | +0.09 | 100.2% | 377.5 | 100.2% | -0.91 | — | — | — | — |
| — | 1.09 | 1.13 | 1.11 | +0.08 | 101.3% | 380 | 101.3% | -0.92 | 47.88 | 46.35 | 49.40 | — |
| — | — | — | — | +0.08 | 102.5% | 382.5 | 102.5% | -0.93 | — | — | — | — |
| — | 0.87 | 0.92 | 0.90 | +0.07 | 103.7% | 385 | 103.7% | -0.93 | 52.73 | 50.60 | 54.85 | — |
| — | — | — | — | +0.06 | 105.0% | 387.5 | 105.0% | -0.94 | — | — | — | — |
| — | 0.72 | 0.75 | 0.73 | +0.06 | 106.3% | 390 | 106.3% | -0.95 | 57.58 | 55.45 | 59.70 | — |
| — | — | — | — | +0.05 | 107.5% | 392.5 | 107.5% | -0.95 | — | — | — | — |
| — | 0.25 | 1.64 | 0.94 | +0.05 | 108.7% | 395 | 108.7% | -0.96 | 62.42 | 60.30 | 64.55 | — |
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.