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 | |
| — | 60.25 | 65.55 | 62.90 | +0.98 | 57.1% | 270 | 57.1% | -0.02 | 0.21 | 0.11 | 0.32 | — |
| — | 55.35 | 60.20 | 57.77 | +0.97 | 55.7% | 275 | 55.7% | -0.03 | 0.24 | 0.05 | 0.43 | — |
| — | 53.30 | 58.20 | 55.75 | +0.96 | 55.1% | 277.5 | 55.1% | -0.04 | 0.37 | 0.26 | 0.48 | — |
| — | 50.60 | 55.40 | 53.00 | +0.96 | 54.4% | 280 | 54.4% | -0.04 | 0.40 | 0.31 | 0.48 | — |
| — | 47.10 | 53.55 | 50.33 | +0.95 | 53.8% | 282.5 | 53.8% | -0.05 | 0.48 | 0.37 | 0.59 | — |
| — | 45.65 | 51.15 | 48.40 | +0.94 | 53.2% | 285 | 53.2% | -0.06 | 0.52 | 0.43 | 0.61 | — |
| — | 43.20 | 48.55 | 45.88 | +0.93 | 52.6% | 287.5 | 52.6% | -0.07 | 0.66 | 0.58 | 0.73 | — |
| — | 40.80 | 46.20 | 43.50 | +0.92 | 52.1% | 290 | 52.1% | -0.09 | 0.78 | 0.71 | 0.84 | — |
| — | 38.95 | 43.85 | 41.40 | +0.91 | 51.6% | 292.5 | 51.6% | -0.09 | 0.93 | 0.82 | 1.04 | — |
| — | 36.55 | 41.55 | 39.05 | +0.89 | 51.1% | 295 | 51.1% | -0.11 | 1.10 | 1.02 | 1.19 | — |
| — | 33.75 | 39.30 | 36.52 | +0.88 | 50.6% | 297.5 | 50.6% | -0.12 | 1.31 | 1.21 | 1.41 | — |
| — | 32.25 | 36.00 | 34.12 | +0.86 | 50.1% | 300 | 50.1% | -0.15 | 1.54 | 1.40 | 1.69 | — |
| — | 29.55 | 34.50 | 32.02 | +0.84 | 49.7% | 302.5 | 49.7% | -0.16 | 1.85 | 1.52 | 2.19 | — |
| — | 28.05 | 31.60 | 29.82 | +0.82 | 49.3% | 305 | 49.3% | -0.18 | 2.36 | 2.10 | 2.62 | — |
| — | 24.95 | 30.75 | 27.85 | +0.80 | 49.0% | 307.5 | 49.0% | -0.21 | 2.79 | 2.44 | 3.15 | — |
| — | 23.65 | 28.75 | 26.20 | +0.77 | 48.6% | 310 | 48.6% | -0.23 | 3.06 | 2.81 | 3.30 | — |
| — | 21.80 | 24.40 | 23.10 | +0.74 | 48.3% | 312.5 | 48.3% | -0.26 | 3.70 | 3.45 | 3.95 | — |
| — | 20.15 | 22.45 | 21.30 | +0.71 | 48.1% | 315 | 48.1% | -0.29 | 4.25 | 4.00 | 4.50 | — |
| — | 18.20 | 20.60 | 19.40 | +0.68 | 47.8% | 317.5 | 47.8% | -0.32 | 4.97 | 4.70 | 5.25 | — |
| — | 16.55 | 18.35 | 17.45 | +0.65 | 47.6% | 320 | 47.6% | -0.36 | 5.60 | 5.20 | 6.00 | — |
| — | 15.45 | 16.65 | 16.05 | +0.62 | 47.4% | 322.5 | 47.4% | -0.39 | 6.55 | 6.20 | 6.90 | — |
| — | 14.00 | 15.45 | 14.72 | +0.58 | 47.2% | 325 | 47.2% | -0.42 | 7.45 | 7.00 | 7.90 | — |
| — | 12.60 | 13.70 | 13.15 | +0.54 | 47.1% | 327.5 | 47.1% | -0.46 | 8.88 | 8.20 | 9.55 | — |
| — | 11.30 | 12.20 | 11.75 | +0.51 | 46.9% | 330 | 46.9% | -0.50 | 9.70 | 9.30 | 10.10 | — |
| — | 9.70 | 11.00 | 10.35 | +0.48 | 46.8% | 332.5 | 46.8% | -0.53 | 10.47 | 9.55 | 11.40 | — |
| — | 9.00 | 9.70 | 9.35 | +0.44 | 46.8% | 335 | 46.8% | -0.56 | 12.62 | 11.85 | 13.40 | — |
| — | 7.90 | 8.75 | 8.32 | +0.41 | 46.7% | 337.5 | 46.7% | -0.60 | 13.85 | 12.85 | 14.85 | — |
| — | 7.00 | 7.70 | 7.35 | +0.37 | 46.7% | 340 | 46.7% | -0.63 | 15.43 | 14.80 | 16.05 | — |
| — | 5.90 | 6.80 | 6.35 | +0.34 | 46.7% | 342.5 | 46.7% | -0.66 | 17.10 | 16.15 | 18.05 | — |
| — | 5.35 | 5.90 | 5.62 | +0.30 | 46.7% | 345 | 46.7% | -0.69 | 18.93 | 17.80 | 20.05 | — |
| — | 4.60 | 5.25 | 4.92 | +0.28 | 46.7% | 347.5 | 46.7% | -0.72 | 20.75 | 19.60 | 21.90 | — |
| — | 4.00 | 4.60 | 4.30 | +0.25 | 46.8% | 350 | 46.8% | -0.75 | 22.43 | 21.50 | 23.35 | — |
| — | 3.45 | 3.90 | 3.67 | +0.23 | 46.9% | 352.5 | 46.9% | -0.78 | 24.30 | 22.70 | 25.90 | — |
| — | 3.00 | 3.40 | 3.20 | +0.21 | 47.0% | 355 | 47.0% | -0.80 | 26.02 | 24.65 | 27.40 | — |
| — | 2.62 | 3.05 | 2.83 | +0.19 | 47.2% | 357.5 | 47.2% | -0.82 | 28.27 | 26.05 | 30.50 | — |
| — | 2.25 | 2.53 | 2.39 | +0.16 | 47.3% | 360 | 47.3% | -0.84 | 29.25 | 26.95 | 31.55 | — |
| — | 1.92 | 2.18 | 2.05 | +0.15 | 47.5% | 362.5 | 47.5% | -0.86 | 32.00 | 29.05 | 34.95 | — |
| — | 1.64 | 1.92 | 1.78 | +0.13 | 47.8% | 365 | 47.8% | -0.87 | 34.33 | 31.30 | 37.35 | — |
| — | 1.41 | 1.62 | 1.51 | +0.12 | 48.0% | 367.5 | 48.0% | -0.89 | 37.17 | 34.45 | 39.90 | — |
| — | 1.20 | 1.44 | 1.32 | +0.10 | 48.3% | 370 | 48.3% | -0.90 | 39.60 | 36.80 | 42.40 | — |
| — | 1.02 | 1.20 | 1.11 | +0.09 | 48.6% | 372.5 | 48.6% | -0.91 | 41.02 | 38.30 | 43.75 | — |
| — | 0.88 | 1.04 | 0.96 | +0.08 | 48.9% | 375 | 48.9% | -0.92 | 44.08 | 40.65 | 47.50 | 16 |
| — | 0.74 | 0.90 | 0.82 | +0.08 | 49.3% | 377.5 | 49.3% | -0.93 | 46.75 | 43.05 | 50.45 | — |
| — | 0.64 | 0.78 | 0.71 | +0.06 | 49.7% | 380 | 49.7% | -0.94 | 48.70 | 45.45 | 51.95 | — |
| — | 0.54 | 0.70 | 0.62 | +0.06 | 50.1% | 382.5 | 50.1% | -0.95 | 50.55 | 47.85 | 53.25 | — |
| — | 0.44 | 0.66 | 0.55 | +0.05 | 50.5% | 385 | 50.5% | -0.95 | 53.08 | 50.80 | 55.35 | — |
| — | 0.39 | 0.60 | 0.49 | +0.05 | 51.0% | 387.5 | 51.0% | -0.96 | 55.40 | 52.75 | 58.05 | — |
| — | 0.27 | 0.52 | 0.40 | +0.04 | 51.5% | 390 | 51.5% | -0.97 | 58.15 | 55.75 | 60.55 | — |
| — | — | 1.43 | — | +0.04 | 52.0% | 392.5 | 52.0% | -0.97 | 60.33 | 57.65 | 63.00 | — |
| — | 0.05 | 0.69 | 0.37 | +0.04 | 52.5% | 395 | 52.5% | -0.97 | 62.80 | 60.15 | 65.45 | — |
| — | — | 1.13 | — | +0.03 | 53.0% | 397.5 | 53.0% | -0.98 | 65.22 | 62.60 | 67.85 | — |
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.