Spot 340.89
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.80 | 68.05 | 66.42 | +1.00 | 67.9% | 275 | 67.9% | -0.00 | — | — | 1.49 | — |
| — | 59.80 | 63.10 | 61.45 | +1.00 | 67.9% | 280 | 67.9% | -0.00 | — | — | 0.01 | — |
| — | 55.15 | 58.05 | 56.60 | +1.00 | 66.4% | 285 | 66.4% | -0.00 | — | — | 0.06 | — |
| — | 49.80 | 53.10 | 51.45 | +1.00 | 64.4% | 290 | 64.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 44.80 | 48.10 | 46.45 | +1.00 | 61.1% | 295 | 61.1% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 40.15 | 42.70 | 41.42 | +0.99 | 56.9% | 300 | 56.9% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 34.85 | 38.15 | 36.50 | +0.99 | 52.2% | 305 | 52.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | — | — | — | +1.00 | 33.7% | 306 | 33.7% | -0.00 | — | — | — | — |
| — | 32.35 | 35.60 | 33.98 | +0.99 | 49.9% | 307.5 | 49.9% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 30.20 | 33.15 | 31.68 | +0.99 | 47.6% | 310 | 47.6% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 27.35 | 30.70 | 29.02 | +0.98 | 45.2% | 312.5 | 45.2% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 24.90 | 28.15 | 26.52 | +0.98 | 42.9% | 315 | 42.9% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 22.75 | 25.70 | 24.23 | +0.97 | 40.6% | 317.5 | 40.6% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 20.30 | 23.20 | 21.75 | +0.97 | 38.4% | 320 | 38.4% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 18.10 | 20.10 | 19.10 | +0.96 | 36.3% | 322.5 | 36.3% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 15.60 | 17.60 | 16.60 | +0.94 | 34.5% | 325 | 34.5% | -0.06 | 0.29 | 0.24 | 0.34 | — |
| — | 13.10 | 14.80 | 13.95 | +0.91 | 32.9% | 327.5 | 32.9% | -0.09 | 0.43 | 0.36 | 0.51 | — |
| — | 11.55 | 13.10 | 12.32 | +0.87 | 31.9% | 330 | 31.9% | -0.13 | 0.59 | 0.50 | 0.69 | — |
| — | 9.35 | 10.10 | 9.72 | +0.82 | 31.4% | 332.5 | 31.4% | -0.18 | 1.03 | 0.97 | 1.10 | — |
| — | 7.45 | 8.80 | 8.12 | +0.74 | 31.5% | 335 | 31.5% | -0.26 | 1.50 | 1.38 | 1.63 | — |
| — | 5.85 | 6.25 | 6.05 | +0.64 | 32.0% | 337.5 | 32.0% | -0.36 | 2.44 | 2.30 | 2.58 | — |
| — | 4.40 | 4.75 | 4.58 | +0.55 | 32.4% | 340 | 32.4% | -0.45 | 3.42 | 3.30 | 3.55 | — |
| — | 3.25 | 3.80 | 3.52 | +0.45 | 32.8% | 342.5 | 32.8% | -0.55 | 4.60 | 4.30 | 4.90 | — |
| — | 2.30 | 2.46 | 2.38 | +0.35 | 33.0% | 345 | 33.0% | -0.65 | 6.22 | 6.00 | 6.45 | — |
| — | 1.62 | 1.80 | 1.71 | — | — | 347.5 | — | — | 8.03 | 7.75 | 8.30 | — |
| — | 1.10 | 1.15 | 1.12 | +0.20 | 33.3% | 350 | — | — | 9.62 | 9.00 | 10.25 | — |
| — | 0.75 | 0.82 | 0.79 | — | — | 352.5 | — | — | 12.10 | 11.00 | 13.20 | — |
| — | 0.51 | 0.56 | 0.54 | — | — | 355 | — | — | 14.22 | 13.00 | 15.45 | — |
| — | 0.37 | 0.51 | 0.44 | — | — | 357.5 | — | — | 16.32 | 14.85 | 17.80 | — |
| — | 0.29 | 0.31 | 0.30 | — | — | 360 | — | — | 18.73 | 17.30 | 20.15 | — |
| — | 0.21 | 0.28 | 0.24 | +0.05 | 39.9% | 362.5 | 39.9% | -0.96 | 21.65 | 20.30 | 23.00 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 42.1% | 365 | 42.1% | -0.97 | 23.62 | 22.15 | 25.10 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 44.2% | 367.5 | 44.2% | -0.97 | 26.12 | 24.65 | 27.60 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 46.3% | 370 | 46.3% | -0.98 | 29.02 | 28.15 | 29.90 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 48.3% | 372.5 | 48.3% | -0.98 | 31.10 | 29.65 | 32.55 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 50.3% | 375 | 50.3% | -0.99 | 33.77 | 32.15 | 35.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 52.1% | 377.5 | 52.1% | -0.99 | 36.23 | 34.45 | 38.00 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 53.8% | 380 | 53.8% | -0.99 | 39.02 | 36.95 | 41.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 55.5% | 382.5 | 55.5% | -0.99 | 41.10 | 39.65 | 42.55 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 57.2% | 385 | 57.2% | -0.99 | 43.98 | 42.05 | 45.90 | — |
| — | 0.02 | 0.37 | 0.20 | +0.01 | 58.8% | 387.5 | 58.8% | -1.00 | 46.08 | 44.60 | 47.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 60.4% | 390 | 60.4% | -1.00 | 48.58 | 47.10 | 50.05 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 62.1% | 392.5 | 62.1% | -1.00 | 51.42 | 50.00 | 52.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 63.7% | 395 | 63.7% | -1.00 | 53.60 | 52.15 | 55.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 65.3% | 397.5 | 65.3% | -1.00 | 56.10 | 54.65 | 57.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 66.9% | 400 | 66.9% | -1.00 | 58.80 | 57.15 | 60.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 68.5% | 402.5 | 68.5% | -1.00 | 61.25 | 59.65 | 62.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 70.1% | 405 | 70.1% | -1.00 | 63.77 | 62.15 | 65.40 | — |
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.