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 | |
| — | 60.85 | 66.45 | 63.65 | +0.99 | 58.7% | 275 | 58.7% | -0.01 | — | — | 0.69 | — |
| — | 58.50 | 64.00 | 61.25 | +0.99 | 57.5% | 277.5 | 57.5% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 56.20 | 61.50 | 58.85 | +0.99 | 56.4% | 280 | 56.4% | -0.01 | 0.11 | 0.08 | 0.14 | — |
| — | 53.55 | 59.00 | 56.27 | +0.99 | 55.3% | 282.5 | 55.3% | -0.01 | — | — | 1.44 | — |
| — | 51.60 | 56.60 | 54.10 | +0.99 | 54.3% | 285 | 54.3% | -0.01 | 0.16 | 0.07 | 0.25 | — |
| — | 48.50 | 54.05 | 51.27 | +0.98 | 53.3% | 287.5 | 53.3% | -0.02 | 0.20 | 0.02 | 0.38 | — |
| — | 45.80 | 51.60 | 48.70 | +0.98 | 52.3% | 290 | 52.3% | -0.02 | 0.23 | 0.15 | 0.31 | — |
| — | 44.25 | 49.15 | 46.70 | +0.98 | 51.4% | 292.5 | 51.4% | -0.03 | 0.26 | 0.18 | 0.33 | — |
| — | 41.30 | 46.70 | 44.00 | +0.97 | 50.5% | 295 | 50.5% | -0.03 | 0.29 | 0.09 | 0.50 | — |
| — | 38.75 | 44.30 | 41.52 | +0.97 | 49.7% | 297.5 | 49.7% | -0.03 | 0.32 | 0.19 | 0.45 | — |
| — | 36.65 | 40.95 | 38.80 | +0.96 | 48.9% | 300 | 48.9% | -0.04 | 0.39 | 0.20 | 0.58 | — |
| — | 34.05 | 39.50 | 36.77 | +0.95 | 48.1% | 302.5 | 48.1% | -0.05 | 0.52 | 0.43 | 0.61 | — |
| — | 31.70 | 37.10 | 34.40 | +0.94 | 47.4% | 305 | 47.4% | -0.06 | 0.62 | 0.55 | 0.70 | — |
| — | 29.60 | 34.80 | 32.20 | +0.93 | 46.8% | 307.5 | 46.8% | -0.08 | 0.78 | 0.71 | 0.85 | — |
| — | 26.50 | 31.85 | 29.18 | +0.91 | 46.1% | 310 | 46.1% | -0.09 | 0.98 | 0.89 | 1.07 | — |
| — | 24.90 | 29.35 | 27.12 | +0.89 | 45.6% | 312.5 | 45.6% | -0.11 | 1.20 | 1.08 | 1.31 | — |
| — | 22.65 | 27.35 | 25.00 | +0.87 | 45.0% | 315 | 45.0% | -0.13 | 1.50 | 1.39 | 1.62 | — |
| — | 21.50 | 24.70 | 23.10 | +0.85 | 44.6% | 317.5 | 44.6% | -0.16 | 1.94 | 1.71 | 2.17 | — |
| — | 18.60 | 22.20 | 20.40 | +0.82 | 44.1% | 320 | 44.1% | -0.19 | 2.33 | 2.06 | 2.61 | — |
| — | 17.60 | 20.15 | 18.88 | +0.79 | 43.8% | 322.5 | 43.8% | -0.22 | 2.66 | 2.52 | 2.80 | — |
| 149 | 15.40 | 18.10 | 16.75 | +0.74 | 43.4% | 325 | 43.4% | -0.25 | 3.27 | 3.05 | 3.50 | 196 |
| 28 | 14.40 | 16.30 | 15.35 | +0.72 | 43.1% | 327.5 | 43.1% | -0.29 | 4.05 | 3.70 | 4.40 | 38 |
| 161 | 12.70 | 13.85 | 13.28 | +0.66 | 42.8% | 330 | 42.8% | -0.34 | 4.88 | 4.55 | 5.20 | 142 |
| 125 | 11.20 | 12.35 | 11.78 | +0.62 | 42.6% | 332.5 | 42.6% | -0.38 | 5.75 | 5.30 | 6.20 | 44 |
| 663 | 9.80 | 10.80 | 10.30 | +0.58 | 42.4% | 335 | 42.4% | -0.42 | 6.80 | 6.40 | 7.20 | 189 |
| 38 | 8.45 | 9.35 | 8.90 | +0.53 | 42.3% | 337.5 | 42.3% | -0.46 | 7.92 | 7.45 | 8.40 | 76 |
| 191 | 7.25 | 8.70 | 7.97 | +0.49 | 42.2% | 340 | 42.2% | -0.51 | 9.47 | 8.75 | 10.20 | 143 |
| 31 | 6.25 | 7.00 | 6.62 | +0.44 | 42.1% | 342.5 | 42.1% | -0.57 | 10.90 | 10.15 | 11.65 | 81 |
| 183 | 5.30 | 6.05 | 5.67 | +0.40 | 42.0% | 345 | 42.0% | -0.60 | 12.43 | 11.55 | 13.30 | 43 |
| 21 | 4.45 | 5.10 | 4.78 | +0.35 | 42.0% | 347.5 | 42.0% | -0.65 | 13.57 | 12.80 | 14.35 | 20 |
| 2,151 | 3.95 | 4.35 | 4.15 | +0.30 | 42.1% | 350 | 42.1% | -0.69 | 15.65 | 14.90 | 16.40 | — |
| — | 3.10 | 3.85 | 3.48 | +0.28 | 42.2% | 352.5 | 42.2% | -0.73 | 17.10 | 15.90 | 18.30 | — |
| — | 2.58 | 3.10 | 2.84 | +0.24 | 42.3% | 355 | 42.3% | -0.76 | 19.00 | 17.75 | 20.25 | — |
| — | 2.12 | 2.53 | 2.33 | +0.21 | 42.5% | 357.5 | 42.5% | -0.80 | 21.15 | 19.65 | 22.65 | — |
| — | 1.63 | 2.30 | 1.97 | +0.17 | 42.8% | 360 | 42.8% | -0.83 | 22.85 | 20.85 | 24.85 | — |
| — | 1.27 | 1.75 | 1.51 | +0.15 | 43.0% | 362.5 | 43.0% | -0.86 | 25.57 | 23.25 | 27.90 | — |
| — | 1.20 | 1.50 | 1.35 | +0.13 | 43.4% | 365 | 43.4% | -0.87 | 28.18 | 25.95 | 30.40 | — |
| — | 0.99 | 1.19 | 1.09 | +0.11 | 43.8% | 367.5 | 43.8% | -0.89 | 29.48 | 27.65 | 31.30 | — |
| — | 0.82 | 1.03 | 0.93 | — | — | 370 | — | — | 32.62 | 29.85 | 35.40 | — |
| — | 0.68 | 0.85 | 0.77 | +0.08 | 44.7% | 372.5 | 44.7% | -0.92 | 34.55 | 32.40 | 36.70 | — |
| — | 0.56 | 0.71 | 0.64 | +0.07 | 45.2% | 375 | 45.2% | -0.94 | 37.15 | 34.60 | 39.70 | — |
| — | 0.48 | 0.63 | 0.56 | +0.06 | 45.7% | 377.5 | — | — | 39.75 | 37.20 | 42.30 | — |
| — | 0.40 | 0.56 | 0.48 | +0.05 | 46.3% | 380 | 46.3% | -0.96 | 42.15 | 39.60 | 44.70 | — |
| — | 0.32 | 0.59 | 0.46 | +0.04 | 46.9% | 382.5 | 46.9% | -0.96 | 44.40 | 42.15 | 46.65 | — |
| — | 0.17 | 0.69 | 0.43 | +0.04 | 47.6% | 385 | 47.6% | -0.97 | 46.80 | 43.80 | 49.80 | — |
| — | 0.21 | 0.51 | 0.36 | +0.03 | 48.2% | 387.5 | 48.2% | -0.97 | 49.58 | 46.90 | 52.25 | — |
| — | 0.22 | 0.41 | 0.32 | +0.03 | 48.9% | 390 | 48.9% | -0.98 | 51.98 | 49.20 | 54.75 | — |
| — | — | 2.36 | — | +0.02 | 49.6% | 392.5 | 49.6% | -0.98 | 54.42 | 51.65 | 57.20 | — |
| — | — | 0.35 | — | +0.02 | 50.3% | 395 | 50.3% | -0.99 | 57.15 | 54.60 | 59.70 | — |
| — | — | 1.70 | — | +0.02 | 51.0% | 397.5 | 51.0% | -0.99 | 59.05 | 56.65 | 61.45 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 51.7% | 400 | 51.7% | -0.99 | 61.80 | 59.25 | 64.35 | — |
| — | — | 0.50 | — | +0.01 | 52.4% | 402.5 | 52.4% | -0.99 | 64.05 | 61.65 | 66.45 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 53.2% | 405 | 53.2% | -1.00 | 66.70 | 64.05 | 69.35 | — |
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.