Spot 336.94
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.50 | 72.00 | 68.25 | +1.00 | 92.7% | 270 | 92.7% | -0.00 | — | — | 0.08 | — |
| — | 59.50 | 67.00 | 63.25 | +0.99 | 90.0% | 275 | 90.0% | -0.01 | — | — | 0.28 | — |
| — | — | — | — | +0.99 | 88.7% | 277.5 | 88.7% | -0.01 | — | — | — | — |
| — | 54.55 | 62.05 | 58.30 | +0.99 | 87.5% | 280 | 87.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | — | — | — | +0.99 | 86.3% | 282.5 | 86.3% | -0.01 | — | — | — | — |
| — | 49.55 | 57.05 | 53.30 | +0.99 | 85.1% | 285 | 85.1% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | — | — | — | +0.98 | 84.0% | 287.5 | 84.0% | -0.02 | — | — | — | — |
| — | 44.60 | 51.05 | 47.83 | +0.98 | 83.0% | 290 | 83.0% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | — | — | — | +0.97 | 82.0% | 292.5 | 82.0% | -0.03 | — | — | — | — |
| — | 39.70 | 47.25 | 43.48 | +0.97 | 81.1% | 295 | 81.1% | -0.03 | 0.41 | 0.20 | 0.62 | — |
| — | 37.25 | 44.85 | 41.05 | +0.96 | 80.2% | 297.5 | 80.2% | -0.04 | 0.53 | 0.36 | 0.69 | — |
| — | 35.35 | 41.45 | 38.40 | +0.95 | 79.4% | 300 | 79.4% | -0.05 | 0.57 | 0.31 | 0.83 | — |
| — | 32.85 | 40.10 | 36.48 | +0.94 | 78.7% | 302.5 | 78.7% | -0.06 | 0.72 | 0.52 | 0.93 | — |
| — | 30.10 | 37.80 | 33.95 | +0.93 | 78.1% | 305 | 78.1% | -0.07 | 0.83 | 0.61 | 1.05 | — |
| — | 27.80 | 35.50 | 31.65 | +0.91 | 77.6% | 307.5 | 77.6% | -0.09 | 0.83 | 0.67 | 1.00 | — |
| — | 25.55 | 32.95 | 29.25 | +0.89 | 77.1% | 310 | 77.1% | -0.11 | 1.24 | 0.99 | 1.48 | — |
| — | 25.15 | 30.80 | 27.98 | +0.87 | 76.7% | 312.5 | 76.7% | -0.13 | 1.42 | 1.18 | 1.65 | — |
| — | 23.15 | 28.70 | 25.93 | +0.85 | 76.3% | 315 | 76.3% | -0.15 | 1.85 | 1.60 | 2.10 | — |
| — | 19.15 | 26.55 | 22.85 | +0.82 | 76.0% | 317.5 | 76.0% | -0.18 | 1.96 | 1.32 | 2.60 | — |
| — | 18.35 | 23.15 | 20.75 | +0.79 | 75.8% | 320 | 75.8% | -0.21 | 2.94 | 2.78 | 3.10 | — |
| — | 16.10 | 21.05 | 18.57 | +0.75 | 75.6% | 322.5 | 75.6% | -0.25 | 3.46 | 2.72 | 4.20 | — |
| — | 15.45 | 18.40 | 16.93 | +0.72 | 75.5% | 325 | 75.5% | -0.28 | 4.28 | 3.60 | 4.95 | — |
| — | 13.55 | 16.70 | 15.12 | +0.68 | 75.4% | 327.5 | 75.4% | -0.32 | 5.12 | 4.00 | 6.25 | — |
| — | 12.40 | 14.95 | 13.68 | +0.64 | 75.4% | 330 | 75.4% | -0.36 | 5.83 | 4.65 | 7.00 | — |
| — | 10.95 | 11.85 | 11.40 | +0.60 | 75.5% | 332.5 | 75.5% | -0.40 | 7.35 | 5.90 | 8.80 | — |
| — | 9.70 | 11.10 | 10.40 | +0.55 | 75.5% | 335 | 75.5% | -0.45 | 8.57 | 7.25 | 9.90 | — |
| — | 7.90 | 9.50 | 8.70 | +0.51 | 75.7% | 337.5 | 75.7% | -0.49 | 9.53 | 7.50 | 11.55 | — |
| — | 7.40 | 8.10 | 7.75 | +0.47 | 75.9% | 340 | 75.9% | -0.53 | 10.97 | 9.50 | 12.45 | — |
| — | 6.60 | 8.00 | 7.30 | +0.43 | 76.1% | 342.5 | 76.1% | -0.57 | 12.50 | 9.80 | 15.20 | — |
| — | 5.75 | 6.50 | 6.12 | +0.39 | 76.3% | 345 | 76.3% | -0.61 | 13.70 | 11.80 | 15.60 | — |
| — | 4.25 | 5.55 | 4.90 | +0.35 | 76.6% | 347.5 | 76.6% | -0.65 | 15.40 | 13.15 | 17.65 | — |
| — | 4.25 | 4.85 | 4.55 | +0.31 | 77.0% | 350 | 77.0% | -0.69 | 17.05 | 14.55 | 19.55 | — |
| — | 3.00 | 7.60 | 5.30 | +0.28 | 77.4% | 352.5 | 77.4% | -0.72 | 18.75 | 15.35 | 22.15 | — |
| — | 2.91 | 4.00 | 3.46 | +0.25 | 77.8% | 355 | 77.8% | -0.75 | 20.60 | 18.15 | 23.05 | — |
| — | 2.36 | 3.40 | 2.88 | +0.22 | 78.2% | 357.5 | 78.2% | -0.78 | 22.45 | 19.15 | 25.75 | — |
| — | 2.40 | 2.50 | 2.45 | +0.19 | 78.7% | 360 | 78.7% | -0.81 | 24.50 | 20.85 | 28.15 | — |
| — | 1.29 | 3.00 | 2.15 | +0.17 | 79.3% | 362.5 | 79.3% | -0.83 | 27.20 | 24.55 | 29.85 | — |
| — | 1.35 | 2.57 | 1.96 | +0.15 | 79.9% | 365 | 79.9% | -0.85 | 28.50 | 25.60 | 31.40 | — |
| — | 1.10 | 2.28 | 1.69 | +0.13 | 80.5% | 367.5 | 80.5% | -0.87 | 31.12 | 28.05 | 34.20 | — |
| — | 1.11 | 1.45 | 1.28 | +0.11 | 81.1% | 370 | 81.1% | -0.89 | 33.45 | 30.55 | 36.35 | — |
| — | 0.52 | 2.80 | 1.66 | +0.10 | 81.8% | 372.5 | 81.8% | -0.90 | 36.08 | 32.70 | 39.45 | — |
| — | 0.50 | 1.29 | 0.90 | +0.09 | 82.5% | 375 | 82.5% | -0.91 | 38.58 | 35.45 | 41.70 | — |
| — | 0.51 | 1.00 | 0.76 | +0.08 | 83.3% | 377.5 | 83.3% | -0.93 | 40.77 | 37.45 | 44.10 | — |
| — | 0.57 | 0.99 | 0.78 | +0.07 | 84.1% | 380 | 84.1% | -0.93 | 42.73 | 39.00 | 46.45 | — |
| — | 0.09 | 1.66 | 0.88 | +0.06 | 84.9% | 382.5 | 84.9% | -0.94 | 45.05 | 41.25 | 48.85 | — |
| — | 0.20 | 0.50 | 0.35 | — | — | 385 | 85.8% | -0.95 | 47.95 | 44.70 | 51.20 | — |
| — | 0.01 | 1.39 | 0.70 | — | — | 387.5 | 86.7% | -0.96 | 50.38 | 47.10 | 53.65 | — |
| — | 0.20 | 0.90 | 0.55 | +0.04 | 87.6% | 390 | 87.6% | -0.96 | 52.30 | 48.50 | 56.10 | — |
| — | 0.01 | 1.75 | 0.88 | +0.03 | 88.6% | 392.5 | 88.6% | -0.97 | 54.83 | 51.10 | 58.55 | — |
| — | 0.13 | 0.89 | 0.51 | +0.03 | 89.6% | 395 | 89.6% | -0.97 | 57.30 | 53.40 | 61.20 | — |
| — | 0.15 | 1.00 | 0.57 | +0.03 | 90.6% | 397.5 | 90.6% | -0.98 | 60.20 | 56.95 | 63.45 | — |
| — | 0.16 | 0.29 | 0.23 | +0.02 | 91.6% | 400 | 91.6% | -0.98 | 62.15 | 58.40 | 65.90 | — |
| — | 0.01 | 1.87 | 0.94 | +0.02 | 92.7% | 402.5 | 92.7% | -0.98 | 65.15 | 61.90 | 68.40 | — |
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.