Spot 338.68
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.55 | 66.40 | 63.48 | +1.00 | 80.9% | 275 | 80.9% | +0.00 | — | — | 0.01 | — |
| — | 55.90 | 61.40 | 58.65 | +1.00 | 79.8% | 280 | 79.8% | -0.00 | — | — | 0.01 | — |
| — | 50.85 | 56.15 | 53.50 | +1.00 | 80.5% | 285 | 80.5% | -0.00 | — | — | 0.07 | — |
| — | 45.20 | 51.00 | 48.10 | — | — | 290 | 82.5% | -0.00 | — | — | 0.01 | — |
| — | 43.15 | 48.65 | 45.90 | +1.00 | 83.7% | 292.5 | 83.7% | -0.00 | — | — | 0.02 | — |
| — | 40.75 | 46.40 | 43.58 | +1.00 | 84.5% | 295 | 84.5% | -0.00 | — | — | 0.07 | — |
| — | 37.90 | 43.80 | 40.85 | +1.00 | 84.7% | 297.5 | 84.7% | -0.00 | — | — | 0.24 | — |
| — | 35.65 | 40.00 | 37.83 | +1.00 | 84.0% | 300 | 84.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 33.10 | 38.65 | 35.88 | +1.00 | 82.2% | 302.5 | 82.2% | -0.00 | — | — | 0.24 | — |
| — | 30.90 | 36.20 | 33.55 | +1.00 | 79.5% | 305 | 79.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 28.25 | 33.90 | 31.07 | +0.99 | 76.1% | 307.5 | 76.1% | -0.01 | — | — | 0.15 | — |
| — | 25.90 | 31.25 | 28.57 | +0.99 | 72.6% | 310 | 72.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 23.35 | 28.80 | 26.07 | +0.99 | 69.1% | 312.5 | 69.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 20.90 | 25.15 | 23.02 | +0.98 | 65.7% | 315 | 65.7% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 18.65 | 24.00 | 21.32 | +0.98 | 62.3% | 317.5 | 62.3% | -0.02 | — | — | 0.24 | — |
| — | 16.80 | 21.70 | 19.25 | +0.97 | 59.1% | 320 | 59.1% | -0.03 | 0.14 | 0.07 | 0.22 | — |
| — | 14.65 | 19.45 | 17.05 | +0.95 | 56.0% | 322.5 | 56.0% | -0.05 | 0.17 | 0.10 | 0.24 | — |
| — | 12.45 | 17.25 | 14.85 | +0.92 | 53.2% | 325 | 53.2% | -0.08 | 0.29 | 0.23 | 0.35 | — |
| — | 9.10 | 14.45 | 11.78 | +0.89 | 50.7% | 327.5 | 50.7% | -0.11 | 0.45 | 0.35 | 0.54 | — |
| — | 7.35 | 10.75 | 9.05 | +0.84 | 49.0% | 330 | 49.0% | -0.16 | 0.72 | 0.65 | 0.80 | — |
| — | 6.50 | 7.55 | 7.03 | +0.76 | 48.1% | 332.5 | 48.1% | -0.24 | 1.23 | 1.10 | 1.35 | — |
| — | 4.90 | 6.05 | 5.47 | +0.66 | 47.5% | 335 | 47.5% | -0.34 | 1.89 | 1.71 | 2.06 | — |
| — | 3.35 | 4.15 | 3.75 | +0.54 | 47.1% | 337.5 | 47.1% | -0.46 | 2.92 | 2.59 | 3.25 | — |
| — | 2.38 | 2.93 | 2.65 | +0.42 | 46.9% | 340 | 46.9% | -0.58 | 4.17 | 3.65 | 4.70 | — |
| — | 1.61 | 1.97 | 1.79 | — | — | 342.5 | 47.1% | -0.69 | 5.88 | 5.40 | 6.35 | — |
| — | 0.98 | 1.35 | 1.17 | +0.22 | 47.8% | 345 | 47.8% | -0.78 | 7.62 | 6.85 | 8.40 | — |
| — | 0.66 | 0.81 | 0.73 | +0.15 | 49.1% | 347.5 | 49.1% | -0.85 | 10.50 | 9.15 | 11.85 | — |
| — | 0.42 | 0.55 | 0.48 | +0.10 | 50.9% | 350 | 50.9% | -0.90 | 12.05 | 9.85 | 14.25 | — |
| — | 0.22 | 0.40 | 0.31 | +0.07 | 53.1% | 352.5 | 53.1% | -0.93 | 13.88 | 12.20 | 15.55 | — |
| — | 0.17 | 0.22 | 0.20 | +0.05 | 55.4% | 355 | 55.4% | -0.95 | 16.90 | 14.50 | 19.30 | — |
| — | 0.08 | 0.36 | 0.22 | +0.03 | 57.7% | 357.5 | 57.7% | -0.97 | 19.20 | 16.70 | 21.70 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 59.9% | 360 | 59.9% | -0.98 | 21.85 | 19.05 | 24.65 | — |
| — | — | 0.17 | — | +0.02 | 61.9% | 362.5 | 61.9% | -0.99 | 24.20 | 21.65 | 26.75 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 63.6% | 365 | 63.6% | -0.99 | 26.75 | 24.10 | 29.40 | — |
| — | — | 0.36 | — | +0.01 | 65.0% | 367.5 | 65.0% | -0.99 | 29.27 | 26.65 | 31.90 | — |
| — | — | 0.10 | — | +0.00 | 66.2% | 370 | 66.2% | -1.00 | 32.08 | 29.40 | 34.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 67.2% | 372.5 | 67.2% | -1.00 | 34.50 | 31.80 | 37.20 | — |
| — | — | 0.22 | — | +0.00 | 68.1% | 375 | 68.1% | -1.00 | 36.42 | 33.50 | 39.35 | — |
| — | — | 0.42 | — | +0.00 | 68.9% | 377.5 | 68.9% | -1.00 | 39.30 | 36.40 | 42.20 | — |
| — | — | 0.04 | — | +0.00 | 69.7% | 380 | 69.7% | -1.00 | 42.15 | 39.30 | 45.00 | — |
| — | — | 0.57 | — | +0.00 | 70.5% | 382.5 | 70.5% | -1.00 | 44.30 | 41.40 | 47.20 | — |
| — | — | 0.10 | — | +0.00 | 71.2% | 385 | 71.2% | -1.00 | 46.75 | 43.80 | 49.70 | — |
| — | — | 0.07 | — | +0.00 | 72.0% | 387.5 | 72.0% | -1.00 | 49.45 | 46.70 | 52.20 | — |
| — | — | 0.03 | — | +0.00 | 72.8% | 390 | 72.8% | -1.00 | 51.65 | 49.00 | 54.30 | — |
| — | — | 1.75 | — | +0.00 | 73.6% | 392.5 | 73.6% | -1.00 | 54.10 | 51.05 | 57.15 | — |
| — | — | 0.30 | — | +0.00 | 74.5% | 395 | 74.5% | -1.00 | 56.75 | 53.80 | 59.70 | — |
| — | — | 3.70 | — | +0.00 | 75.3% | 397.5 | 75.3% | -1.00 | 59.27 | 56.40 | 62.15 | — |
| — | — | 0.01 | — | +0.00 | 76.2% | 400 | 76.2% | -1.00 | 61.90 | 58.80 | 65.00 | — |
| — | — | 4.30 | — | +0.00 | 77.1% | 402.5 | 77.1% | -1.00 | 64.25 | 61.70 | 66.80 | — |
| — | — | 0.51 | — | +0.00 | 78.0% | 405 | 78.0% | -1.00 | 66.60 | 63.90 | 69.30 | — |
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.