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 | |
| — | 65.05 | 72.60 | 68.83 | +0.97 | 71.7% | 270 | 71.7% | -0.03 | 0.35 | 0.01 | 0.69 | — |
| — | — | — | — | +0.97 | 71.0% | 272.5 | 71.0% | -0.03 | — | — | — | — |
| — | 60.20 | 67.75 | 63.98 | +0.97 | 70.4% | 275 | 70.4% | -0.03 | — | — | 1.55 | — |
| — | — | — | — | +0.96 | 69.8% | 277.5 | 69.8% | -0.04 | — | — | — | — |
| — | 55.40 | 62.95 | 59.17 | +0.96 | 69.3% | 280 | 69.3% | -0.04 | 0.90 | 0.59 | 1.20 | — |
| — | — | — | — | +0.95 | 68.8% | 282.5 | 68.8% | -0.05 | — | — | — | — |
| — | 50.65 | 58.20 | 54.42 | +0.94 | 68.3% | 285 | 68.3% | -0.06 | 1.11 | 0.47 | 1.76 | — |
| — | — | — | — | +0.93 | 67.8% | 287.5 | 67.8% | -0.07 | — | — | — | — |
| — | 45.95 | 53.60 | 49.77 | +0.92 | 67.4% | 290 | 67.4% | -0.08 | 1.14 | 0.65 | 1.63 | — |
| — | — | — | — | +0.91 | 67.0% | 292.5 | 67.0% | -0.09 | — | — | — | — |
| — | 41.40 | 49.05 | 45.23 | +0.90 | 66.7% | 295 | 66.7% | -0.10 | 1.56 | 0.70 | 2.43 | — |
| — | — | — | — | +0.89 | 66.3% | 297.5 | 66.3% | -0.11 | — | — | — | — |
| — | 36.95 | 44.65 | 40.80 | +0.87 | 66.0% | 300 | — | — | 2.33 | 1.95 | 2.72 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 32.65 | 40.40 | 36.52 | — | — | 305 | — | — | 2.70 | 1.75 | 3.65 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 28.65 | 35.05 | 31.85 | — | — | 310 | — | — | 3.98 | 2.97 | 5.00 | — |
| — | — | — | — | — | — | 312.5 | 65.0% | -0.22 | — | — | — | — |
| — | 25.30 | 31.25 | 28.27 | +0.76 | 64.9% | 315 | 64.9% | -0.24 | 4.85 | 2.95 | 6.75 | — |
| — | — | — | — | +0.74 | 64.8% | 317.5 | 64.8% | -0.27 | — | — | — | — |
| — | 21.70 | 27.15 | 24.43 | +0.71 | 64.7% | 320 | 64.7% | -0.29 | 5.92 | 4.45 | 7.40 | — |
| — | — | — | — | +0.69 | 64.7% | 322.5 | 64.7% | -0.32 | — | — | — | — |
| — | 20.05 | 24.20 | 22.12 | +0.66 | 64.7% | 325 | 64.7% | -0.34 | 8.25 | 6.00 | 10.50 | — |
| — | — | — | — | +0.63 | 64.7% | 327.5 | 64.7% | -0.37 | — | — | — | — |
| — | 17.20 | 19.65 | 18.43 | +0.61 | 64.7% | 330 | 64.7% | -0.40 | 9.88 | 7.25 | 12.50 | — |
| — | — | — | — | +0.58 | 64.7% | 332.5 | 64.7% | -0.42 | — | — | — | — |
| — | 13.80 | 17.45 | 15.62 | — | — | 335 | 64.8% | -0.45 | 12.45 | 10.25 | 14.65 | — |
| — | — | — | — | — | — | 337.5 | 64.8% | -0.48 | — | — | — | — |
| — | 12.40 | 14.00 | 13.20 | +0.49 | 64.9% | 340 | 64.9% | -0.51 | 15.22 | 12.10 | 18.35 | — |
| — | — | — | — | +0.47 | 65.0% | 342.5 | 65.0% | -0.53 | — | — | — | — |
| — | 9.60 | 13.20 | 11.40 | — | — | 345 | 65.2% | -0.56 | 18.07 | 14.75 | 21.40 | — |
| — | — | — | — | +0.41 | 65.3% | 347.5 | 65.3% | -0.59 | — | — | — | — |
| — | 8.80 | 9.55 | 9.18 | +0.39 | 65.4% | 350 | 65.4% | -0.61 | 21.25 | 17.95 | 24.55 | — |
| — | — | — | — | +0.36 | 65.6% | 352.5 | 65.6% | -0.64 | — | — | — | — |
| — | 6.40 | 9.20 | 7.80 | +0.34 | 65.8% | 355 | 65.8% | -0.66 | 24.23 | 22.20 | 26.25 | — |
| — | — | — | — | +0.32 | 66.0% | 357.5 | 66.0% | -0.68 | — | — | — | — |
| — | 5.65 | 6.55 | 6.10 | +0.30 | 66.2% | 360 | 66.2% | -0.71 | 28.25 | 24.75 | 31.75 | — |
| — | 3.05 | 7.65 | 5.35 | +0.28 | 66.4% | 362.5 | 66.4% | -0.73 | 30.07 | 27.65 | 32.50 | — |
| — | 4.80 | 5.45 | 5.12 | +0.26 | 66.6% | 365 | 66.6% | -0.75 | 32.73 | 29.35 | 36.10 | — |
| — | 3.05 | 7.90 | 5.47 | +0.24 | 66.9% | 367.5 | 66.9% | -0.77 | 34.20 | 30.25 | 38.15 | — |
| — | 4.15 | 4.85 | 4.50 | +0.22 | 67.1% | 370 | 67.1% | -0.78 | 36.17 | 32.20 | 40.15 | — |
| — | 3.00 | 6.15 | 4.58 | +0.20 | 67.4% | 372.5 | 67.4% | -0.80 | 38.17 | 34.15 | 42.20 | — |
| — | 3.30 | 4.80 | 4.05 | +0.19 | 67.7% | 375 | 67.7% | -0.82 | 40.40 | 36.35 | 44.45 | — |
| — | 0.68 | 4.70 | 2.69 | +0.17 | 68.0% | 377.5 | 68.0% | -0.83 | 42.90 | 39.35 | 46.45 | — |
| — | 2.50 | 3.45 | 2.98 | +0.16 | 68.3% | 380 | 68.3% | -0.84 | 44.80 | 40.90 | 48.70 | — |
| — | 0.11 | 3.90 | 2.00 | +0.15 | 68.6% | 382.5 | 68.6% | -0.86 | 47.35 | 43.90 | 50.80 | — |
| — | 1.23 | 2.94 | 2.08 | +0.14 | 68.9% | 385 | 68.9% | -0.87 | 49.27 | 45.55 | 53.00 | — |
| — | 0.21 | 3.40 | 1.80 | +0.13 | 69.2% | 387.5 | 69.2% | -0.88 | 51.98 | 48.65 | 55.30 | — |
| — | 0.39 | 2.74 | 1.56 | +0.12 | 69.5% | 390 | 69.5% | -0.89 | 53.80 | 50.00 | 57.60 | — |
| — | 0.01 | 5.00 | 2.50 | +0.11 | 69.9% | 392.5 | 69.9% | -0.90 | 56.52 | 53.15 | 59.90 | — |
| — | 0.01 | 4.85 | 2.43 | +0.10 | 70.2% | 395 | 70.2% | -0.91 | 58.38 | 54.50 | 62.25 | — |
| — | 0.01 | 3.25 | 1.63 | +0.09 | 70.6% | 397.5 | 70.6% | -0.91 | 60.73 | 56.85 | 64.60 | — |
| — | 1.15 | 2.34 | 1.75 | +0.08 | 71.0% | 400 | 71.0% | -0.92 | 63.10 | 59.25 | 66.95 | — |
| — | 0.01 | 4.35 | 2.18 | +0.08 | 71.3% | 402.5 | 71.3% | -0.93 | 65.58 | 61.65 | 69.50 | — |
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.