Spot 334.57
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.30 | 65.70 | 64.50 | +0.98 | 70.0% | 270 | 70.0% | -0.02 | — | — | 0.50 | — |
| — | 61.25 | 63.90 | 62.58 | +0.98 | 68.7% | 272.5 | 68.7% | -0.02 | 1.19 | 0.10 | 2.27 | — |
| — | 58.35 | 60.90 | 59.62 | +0.98 | 67.4% | 275 | 67.4% | -0.02 | — | — | 0.66 | — |
| — | 56.60 | 59.25 | 57.92 | +0.98 | 66.2% | 277.5 | 66.2% | -0.02 | 1.08 | 0.10 | 2.07 | — |
| — | 53.65 | 56.20 | 54.92 | +0.97 | 64.9% | 280 | 64.9% | -0.03 | 0.55 | 0.15 | 0.95 | — |
| — | 51.05 | 54.40 | 52.73 | +0.97 | 63.8% | 282.5 | 63.8% | -0.03 | 1.21 | 0.01 | 2.41 | — |
| — | 48.50 | 51.30 | 49.90 | +0.96 | 62.6% | 285 | 62.6% | -0.04 | 0.69 | 0.25 | 1.14 | — |
| — | 46.10 | 48.90 | 47.50 | +0.96 | 61.6% | 287.5 | 61.6% | -0.04 | 1.19 | 0.01 | 2.36 | — |
| — | 43.65 | 46.45 | 45.05 | +0.95 | 60.6% | 290 | 60.6% | -0.05 | 0.64 | 0.02 | 1.25 | — |
| — | 41.25 | 44.10 | 42.67 | +0.94 | 59.6% | 292.5 | 59.6% | -0.06 | 0.72 | 0.14 | 1.31 | — |
| — | 39.10 | 41.40 | 40.25 | +0.93 | 58.7% | 295 | 58.7% | -0.07 | 0.81 | 0.55 | 1.08 | — |
| — | 36.55 | 39.05 | 37.80 | +0.92 | 57.9% | 297.5 | 57.9% | -0.08 | 0.86 | 0.42 | 1.30 | — |
| — | 34.45 | 36.85 | 35.65 | +0.91 | 57.1% | 300 | 57.1% | -0.09 | 1.02 | 0.82 | 1.22 | — |
| — | 31.95 | 34.80 | 33.38 | +0.90 | 56.4% | 302.5 | 56.4% | -0.10 | 1.28 | 0.87 | 1.70 | — |
| — | 29.90 | 32.30 | 31.10 | +0.88 | 55.7% | 305 | 55.7% | -0.12 | 1.50 | 1.21 | 1.79 | — |
| — | 27.50 | 30.00 | 28.75 | +0.86 | 55.1% | 307.5 | 55.1% | -0.14 | 1.96 | 1.32 | 2.59 | — |
| — | 25.55 | 27.80 | 26.68 | +0.84 | 54.6% | 310 | 54.6% | -0.17 | 2.27 | 1.76 | 2.77 | — |
| — | 23.15 | 26.05 | 24.60 | +0.81 | 54.1% | 312.5 | 54.1% | -0.19 | 2.79 | 2.12 | 3.45 | — |
| — | 21.50 | 23.85 | 22.68 | +0.79 | 53.7% | 315 | 53.7% | -0.21 | 3.00 | 2.60 | 3.40 | — |
| — | 19.50 | 21.85 | 20.68 | +0.76 | 53.4% | 317.5 | 53.4% | -0.24 | 3.65 | 3.20 | 4.10 | — |
| — | 17.60 | 20.40 | 19.00 | +0.73 | 53.1% | 320 | 53.1% | -0.28 | 4.08 | 3.30 | 4.85 | — |
| — | 16.05 | 18.35 | 17.20 | +0.69 | 52.8% | 322.5 | 52.8% | -0.31 | 5.10 | 3.95 | 6.25 | — |
| — | 14.95 | 16.55 | 15.75 | +0.66 | 52.6% | 325 | 52.6% | -0.34 | 6.25 | 5.40 | 7.10 | — |
| — | 12.85 | 15.05 | 13.95 | +0.62 | 52.4% | 327.5 | 52.4% | -0.38 | 7.00 | 6.20 | 7.80 | — |
| — | 11.70 | 13.50 | 12.60 | +0.58 | 52.3% | 330 | 52.3% | -0.42 | 8.20 | 6.95 | 9.45 | — |
| — | 10.00 | 11.90 | 10.95 | +0.54 | 52.2% | 332.5 | 52.2% | -0.46 | 9.03 | 8.05 | 10.00 | — |
| — | 8.65 | 11.30 | 9.97 | +0.51 | 52.2% | 335 | 52.2% | -0.49 | 10.32 | 9.45 | 11.20 | — |
| — | 7.85 | 10.00 | 8.93 | +0.47 | 52.2% | 337.5 | 52.2% | -0.53 | 11.82 | 10.80 | 12.85 | — |
| — | 7.50 | 8.90 | 8.20 | +0.43 | 52.2% | 340 | 52.2% | -0.57 | 13.35 | 12.15 | 14.55 | — |
| — | 5.90 | 7.40 | 6.65 | +0.39 | 52.3% | 342.5 | 52.3% | -0.61 | 15.10 | 13.95 | 16.25 | — |
| — | 4.95 | 6.50 | 5.72 | +0.36 | 52.3% | 345 | 52.3% | -0.64 | 16.65 | 15.65 | 17.65 | — |
| — | 4.85 | 6.10 | 5.47 | +0.33 | 52.5% | 347.5 | 52.5% | -0.67 | 18.38 | 17.25 | 19.50 | — |
| — | 4.40 | 5.00 | 4.70 | +0.30 | 52.6% | 350 | 52.6% | -0.70 | 20.10 | 18.70 | 21.50 | — |
| — | 3.70 | 4.80 | 4.25 | +0.27 | 52.8% | 352.5 | 52.8% | -0.73 | 21.98 | 20.75 | 23.20 | — |
| — | 3.05 | 3.85 | 3.45 | +0.24 | 53.0% | 355 | 53.0% | -0.76 | 24.15 | 23.00 | 25.30 | — |
| — | 2.40 | 3.90 | 3.15 | +0.21 | 53.2% | 357.5 | 53.2% | -0.79 | 26.23 | 25.10 | 27.35 | — |
| — | 2.06 | 3.90 | 2.98 | +0.19 | 53.5% | 360 | 53.5% | -0.81 | 28.25 | 27.10 | 29.40 | — |
| — | 1.72 | 3.55 | 2.63 | +0.17 | 53.7% | 362.5 | 53.7% | -0.83 | 30.38 | 29.15 | 31.60 | — |
| — | 1.38 | 3.20 | 2.29 | +0.15 | 54.0% | 365 | 54.0% | -0.85 | 32.20 | 30.65 | 33.75 | — |
| — | 0.84 | 2.84 | 1.84 | +0.13 | 54.4% | 367.5 | 54.4% | -0.87 | 34.80 | 33.60 | 36.00 | — |
| — | 0.89 | 1.69 | 1.29 | +0.12 | 54.7% | 370 | 54.7% | -0.89 | 36.67 | 35.10 | 38.25 | — |
| — | 0.80 | 1.48 | 1.14 | +0.10 | 55.1% | 372.5 | 55.1% | -0.90 | 39.15 | 37.90 | 40.40 | — |
| — | 0.61 | 1.11 | 0.86 | +0.09 | 55.5% | 375 | 55.5% | -0.91 | 41.58 | 40.55 | 42.60 | — |
| — | 0.53 | 0.85 | 0.69 | +0.07 | 56.3% | 380 | 56.3% | -0.93 | 46.30 | 44.90 | 47.70 | — |
| — | — | — | — | +0.05 | 57.2% | 385 | 57.2% | -0.95 | — | — | — | — |
| — | 0.01 | 1.72 | 0.86 | +0.04 | 58.1% | 390 | 58.1% | -0.96 | 56.12 | 54.90 | 57.35 | — |
| — | — | — | — | +0.03 | 59.1% | 395 | 59.1% | -0.97 | — | — | — | — |
| — | 0.01 | 2.36 | 1.19 | +0.02 | 60.1% | 400 | 60.1% | -0.98 | 65.83 | 64.45 | 67.20 | — |
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.