Spot 331.74
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.00 | 65.20 | 62.10 | +1.00 | 67.1% | 270 | 67.1% | -0.00 | — | — | 0.11 | — |
| — | 55.00 | 59.70 | 57.35 | +0.99 | 66.0% | 275 | 66.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 50.10 | 55.45 | 52.77 | +0.99 | 64.8% | 280 | 64.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 45.00 | 50.50 | 47.75 | +0.98 | 63.5% | 285 | 63.5% | -0.02 | — | — | 0.25 | — |
| — | 40.60 | 43.15 | 41.88 | +0.97 | 62.0% | 290 | 62.0% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 38.05 | 42.85 | 40.45 | +0.96 | 61.3% | 292.5 | 61.3% | -0.03 | 0.20 | 0.11 | 0.28 | — |
| — | 35.35 | 40.60 | 37.98 | +0.95 | 60.5% | 295 | 60.5% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 32.80 | 37.10 | 34.95 | +0.94 | 59.7% | 297.5 | 59.7% | -0.06 | 0.48 | 0.17 | 0.79 | — |
| — | 31.10 | 33.15 | 32.12 | +0.93 | 58.9% | 300 | 58.9% | -0.07 | 0.42 | 0.29 | 0.56 | — |
| — | 28.25 | 33.20 | 30.73 | +0.91 | 58.2% | 302.5 | 58.2% | -0.09 | 0.51 | 0.43 | 0.59 | — |
| — | 26.05 | 29.15 | 27.60 | +0.89 | 57.4% | 305 | 57.4% | -0.11 | 0.66 | 0.59 | 0.73 | — |
| — | 23.05 | 26.50 | 24.77 | +0.86 | 56.7% | 307.5 | 56.7% | -0.14 | 0.85 | 0.77 | 0.94 | — |
| — | 21.65 | 25.60 | 23.62 | +0.83 | 56.0% | 310 | 56.0% | -0.17 | 1.08 | 1.01 | 1.16 | — |
| — | 19.60 | 24.45 | 22.02 | +0.81 | 55.4% | 312.5 | 55.4% | -0.19 | 1.36 | 1.22 | 1.50 | — |
| — | 17.90 | 19.25 | 18.57 | +0.77 | 54.8% | 315 | 54.8% | -0.23 | 1.77 | 1.65 | 1.89 | — |
| — | 16.10 | 17.55 | 16.82 | +0.73 | 54.2% | 317.5 | 54.2% | -0.28 | 2.24 | 2.07 | 2.41 | — |
| — | 14.10 | 15.20 | 14.65 | +0.69 | 53.8% | 320 | 53.8% | -0.32 | 2.87 | 2.64 | 3.10 | — |
| — | 12.25 | 13.55 | 12.90 | +0.64 | 53.3% | 322.5 | 53.3% | -0.36 | 3.55 | 3.25 | 3.85 | — |
| — | 10.60 | 11.65 | 11.12 | +0.59 | 53.0% | 325 | 53.0% | -0.41 | 4.38 | 4.10 | 4.65 | — |
| — | 8.85 | 10.25 | 9.55 | +0.54 | 52.7% | 327.5 | 52.7% | -0.46 | 5.28 | 4.90 | 5.65 | — |
| — | 7.90 | 8.60 | 8.25 | +0.49 | 52.5% | 330 | 52.5% | -0.51 | 6.38 | 6.00 | 6.75 | — |
| — | 6.50 | 7.30 | 6.90 | +0.44 | 52.3% | 332.5 | 52.3% | -0.56 | 7.65 | 7.20 | 8.10 | — |
| — | 5.45 | 6.15 | 5.80 | +0.40 | 52.3% | 335 | 52.3% | -0.60 | 8.95 | 8.55 | 9.35 | — |
| — | 4.50 | 5.10 | 4.80 | +0.35 | 52.3% | 337.5 | 52.3% | -0.66 | 10.60 | 10.05 | 11.15 | — |
| — | 3.65 | 4.20 | 3.92 | +0.31 | 52.4% | 340 | 52.4% | -0.70 | 11.97 | 11.25 | 12.70 | — |
| — | 3.00 | 3.45 | 3.23 | +0.27 | 52.6% | 342.5 | 52.6% | -0.74 | 13.95 | 13.35 | 14.55 | — |
| — | 2.41 | 2.79 | 2.60 | +0.22 | 52.8% | 345 | 52.8% | -0.78 | 15.95 | 15.05 | 16.85 | — |
| — | 1.94 | 2.43 | 2.19 | +0.20 | 53.1% | 347.5 | 53.1% | -0.81 | 17.65 | 16.65 | 18.65 | — |
| — | 1.59 | 1.90 | 1.75 | +0.16 | 53.5% | 350 | 53.5% | -0.84 | 19.48 | 18.15 | 20.80 | — |
| — | 1.21 | 1.48 | 1.34 | +0.14 | 53.9% | 352.5 | 53.9% | -0.87 | 22.40 | 20.75 | 24.05 | — |
| — | 0.97 | 1.14 | 1.05 | +0.11 | 54.3% | 355 | 54.3% | -0.90 | 23.52 | 21.05 | 26.00 | — |
| — | 0.76 | 0.93 | 0.84 | +0.09 | 54.8% | 357.5 | 54.8% | -0.91 | 25.98 | 24.00 | 27.95 | — |
| — | 0.61 | 0.73 | 0.67 | +0.07 | 55.2% | 360 | 55.2% | -0.93 | 29.23 | 28.10 | 30.35 | — |
| — | 0.46 | 0.62 | 0.54 | +0.07 | 55.7% | 362.5 | 55.7% | -0.94 | 30.93 | 27.95 | 33.90 | — |
| — | 0.35 | 0.49 | 0.42 | +0.06 | 56.2% | 365 | 56.2% | -0.95 | 33.10 | 30.45 | 35.75 | — |
| — | 0.06 | 0.75 | 0.41 | +0.04 | 56.6% | 367.5 | 56.6% | -0.96 | 35.10 | 32.80 | 37.40 | — |
| — | 0.20 | 0.39 | 0.29 | +0.04 | 57.1% | 370 | 57.1% | -0.97 | 37.70 | 35.40 | 40.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 57.6% | 372.5 | 57.6% | -0.97 | 40.38 | 37.75 | 43.00 | — |
| — | 0.04 | 0.27 | 0.15 | +0.03 | 58.0% | 375 | 58.0% | -0.98 | 42.70 | 40.10 | 45.30 | — |
| — | — | 0.25 | — | +0.02 | 58.4% | 377.5 | 58.4% | -0.98 | 45.38 | 42.85 | 47.90 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 58.8% | 380 | 58.8% | -0.99 | 47.65 | 45.30 | 50.00 | — |
| — | — | 0.21 | — | +0.02 | 59.2% | 382.5 | 59.2% | -0.99 | 49.90 | 47.55 | 52.25 | — |
| — | — | 0.27 | — | +0.01 | 59.6% | 385 | 59.6% | -0.99 | 52.58 | 50.05 | 55.10 | — |
| — | — | 0.11 | — | +0.01 | 60.0% | 387.5 | 60.0% | -0.99 | 55.17 | 52.55 | 57.80 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 60.4% | 390 | 60.4% | -0.99 | 57.65 | 55.05 | 60.25 | — |
| — | — | 0.19 | — | +0.01 | 60.7% | 392.5 | 60.7% | -1.00 | 60.05 | 57.55 | 62.55 | — |
| — | — | 0.04 | — | +0.01 | 61.1% | 395 | 61.1% | -1.00 | 62.62 | 60.05 | 65.20 | — |
| — | — | 0.06 | — | +0.01 | 61.4% | 397.5 | 61.4% | -1.00 | 65.12 | 62.55 | 67.70 | — |
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.