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 | |
| — | 67.80 | 71.05 | 69.42 | +0.97 | 78.3% | 265 | 78.3% | -0.03 | — | — | 0.97 | — |
| — | 65.35 | 68.15 | 66.75 | +0.96 | 77.7% | 267.5 | 77.7% | -0.04 | — | — | 1.41 | — |
| — | 62.30 | 65.75 | 64.03 | +0.96 | 77.2% | 270 | 77.2% | -0.04 | 0.65 | 0.30 | 1.00 | — |
| — | 59.80 | 63.75 | 61.77 | +0.95 | 76.8% | 272.5 | 76.8% | -0.05 | 0.86 | 0.11 | 1.62 | — |
| — | 57.60 | 60.20 | 58.90 | +0.94 | 76.4% | 275 | 76.4% | -0.06 | 1.05 | 1.00 | 1.10 | — |
| — | 55.90 | 58.75 | 57.33 | +0.94 | 76.0% | 277.5 | 76.0% | -0.06 | 1.19 | 1.07 | 1.30 | — |
| — | 53.60 | 56.70 | 55.15 | +0.93 | 75.7% | 280 | 75.7% | -0.07 | 1.43 | 1.36 | 1.49 | — |
| — | 51.40 | 54.65 | 53.02 | +0.92 | 75.4% | 282.5 | 75.4% | -0.08 | 1.86 | 1.49 | 2.24 | — |
| — | 48.30 | 52.10 | 50.20 | +0.91 | 75.1% | 285 | 75.1% | -0.09 | 1.85 | 1.73 | 1.98 | — |
| — | 46.10 | 50.20 | 48.15 | +0.90 | 74.9% | 287.5 | 74.9% | -0.10 | 2.45 | 2.05 | 2.85 | — |
| — | 44.15 | 47.70 | 45.92 | +0.88 | 74.7% | 290 | 74.7% | -0.12 | 2.59 | 2.38 | 2.80 | — |
| — | 42.65 | 45.80 | 44.23 | +0.87 | 74.6% | 292.5 | 74.6% | -0.13 | 2.88 | 2.66 | 3.10 | — |
| — | 40.55 | 43.60 | 42.08 | +0.86 | 74.5% | 295 | 74.5% | -0.14 | 3.33 | 3.05 | 3.60 | — |
| — | 38.30 | 41.60 | 39.95 | +0.84 | 74.4% | 297.5 | 74.4% | -0.16 | 4.08 | 3.50 | 4.65 | — |
| — | 35.95 | 39.75 | 37.85 | +0.82 | 74.4% | 300 | 74.4% | -0.18 | 4.30 | 4.00 | 4.60 | — |
| — | 34.05 | 37.55 | 35.80 | +0.81 | 74.4% | 302.5 | 74.4% | -0.20 | 4.88 | 4.55 | 5.20 | — |
| — | 32.75 | 35.60 | 34.17 | +0.78 | 74.4% | 305 | 74.4% | -0.21 | 5.50 | 5.15 | 5.85 | — |
| — | 30.90 | 33.30 | 32.10 | +0.77 | 74.4% | 307.5 | 74.4% | -0.23 | 6.20 | 5.80 | 6.60 | — |
| — | 28.95 | 31.05 | 30.00 | +0.74 | 74.5% | 310 | 74.5% | -0.26 | 6.90 | 6.55 | 7.25 | — |
| — | 27.30 | 29.50 | 28.40 | +0.72 | 74.6% | 312.5 | 74.6% | -0.28 | 7.90 | 7.05 | 8.75 | — |
| — | 26.05 | 27.70 | 26.88 | +0.70 | 74.8% | 315 | 74.8% | -0.30 | 8.53 | 8.15 | 8.90 | — |
| — | 25.05 | 26.70 | 25.88 | +0.68 | 74.9% | 317.5 | 74.9% | -0.32 | 9.53 | 9.15 | 9.90 | — |
| — | 23.60 | 25.00 | 24.30 | +0.65 | 75.1% | 320 | 75.1% | -0.35 | 10.53 | 10.05 | 11.00 | — |
| — | 21.35 | 23.95 | 22.65 | +0.63 | 75.3% | 322.5 | 75.3% | -0.37 | 11.57 | 11.10 | 12.05 | — |
| — | 20.70 | 21.75 | 21.23 | +0.61 | 75.6% | 325 | 75.6% | -0.40 | 12.70 | 12.20 | 13.20 | — |
| — | 19.35 | 20.40 | 19.88 | +0.58 | 75.8% | 327.5 | 75.8% | -0.42 | 13.85 | 13.50 | 14.20 | — |
| — | 18.30 | 18.90 | 18.60 | +0.56 | 76.1% | 330 | 76.1% | -0.44 | 15.10 | 14.75 | 15.45 | — |
| — | 17.00 | 18.50 | 17.75 | +0.54 | 76.4% | 332.5 | 76.4% | -0.46 | 16.45 | 15.95 | 16.95 | — |
| — | 16.00 | 16.60 | 16.30 | +0.51 | 76.7% | 335 | 76.7% | -0.49 | 17.88 | 17.40 | 18.35 | — |
| — | 14.75 | 15.80 | 15.28 | +0.49 | 77.0% | 337.5 | 77.0% | -0.52 | 18.93 | 18.00 | 19.85 | 0 |
| 78 | 13.75 | 14.80 | 14.28 | +0.47 | 77.4% | 340 | 77.4% | -0.54 | 20.45 | 19.60 | 21.30 | 0 |
| 0 | — | — | — | +0.44 | 77.8% | 342.5 | 77.8% | -0.56 | — | — | — | 0 |
| 6 | 11.95 | 13.00 | 12.47 | +0.42 | 78.2% | 345 | 78.2% | -0.58 | 24.15 | 22.80 | 25.50 | 4 |
| — | — | — | — | +0.40 | 78.6% | 347.5 | 78.6% | -0.60 | — | — | — | — |
| — | 10.45 | 11.20 | 10.82 | +0.38 | 79.0% | 350 | 79.0% | -0.62 | 27.15 | 26.20 | 28.10 | — |
| — | — | — | — | +0.36 | 79.4% | 352.5 | 79.4% | -0.64 | — | — | — | — |
| — | 8.90 | 9.80 | 9.35 | +0.34 | 79.9% | 355 | 79.9% | -0.66 | 31.57 | 30.40 | 32.75 | — |
| — | — | — | — | +0.32 | 80.3% | 357.5 | 80.3% | -0.68 | — | — | — | — |
| — | 7.85 | 8.80 | 8.32 | +0.31 | 80.8% | 360 | — | — | 35.20 | 34.15 | 36.25 | — |
| — | — | — | — | +0.29 | 81.3% | 362.5 | 81.3% | -0.71 | — | — | — | — |
| — | 7.00 | 7.90 | 7.45 | +0.28 | 81.8% | 365 | 81.8% | -0.73 | 39.10 | 37.75 | 40.45 | — |
| — | — | — | — | +0.26 | 82.3% | 367.5 | 82.3% | -0.74 | — | — | — | — |
| — | 6.00 | 6.50 | 6.25 | +0.25 | 82.8% | 370 | 82.8% | -0.76 | 42.67 | 40.85 | 44.50 | — |
| — | — | — | — | +0.23 | 83.4% | 372.5 | 83.4% | -0.77 | — | — | — | — |
| — | 5.25 | 5.50 | 5.38 | +0.22 | 83.9% | 375 | 83.9% | -0.78 | 47.08 | 45.80 | 48.35 | — |
| — | — | — | — | +0.21 | 84.4% | 377.5 | 84.4% | -0.80 | — | — | — | — |
| — | 4.50 | 5.30 | 4.90 | +0.19 | 85.0% | 380 | 85.0% | -0.81 | 51.58 | 49.70 | 53.45 | — |
| — | — | — | — | +0.18 | 85.6% | 382.5 | 85.6% | -0.82 | — | — | — | — |
| — | 3.95 | 4.75 | 4.35 | +0.17 | 86.1% | 385 | 86.1% | -0.83 | 55.27 | 53.70 | 56.85 | — |
| — | — | — | — | +0.16 | 86.7% | 387.5 | 86.7% | -0.84 | — | — | — | — |
| — | 3.35 | 4.30 | 3.83 | +0.16 | 87.3% | 390 | 87.3% | -0.85 | 59.98 | 58.30 | 61.65 | — |
| — | — | — | — | +0.15 | 87.9% | 392.5 | 87.9% | -0.86 | — | — | — | — |
| — | 3.00 | 3.35 | 3.17 | +0.14 | 88.5% | 395 | 88.5% | -0.86 | 64.47 | 62.60 | 66.35 | — |
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.