Spot 331.99
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.60 | 64.15 | 61.88 | +1.00 | 58.4% | 270 | 58.4% | -0.00 | — | — | 0.92 | — |
| — | 55.55 | 59.20 | 57.38 | +0.99 | 55.8% | 275 | 55.8% | -0.01 | — | — | 0.95 | — |
| — | 51.95 | 56.70 | 54.33 | +0.99 | 54.6% | 277.5 | 54.6% | -0.01 | 0.10 | 0.04 | 0.17 | — |
| — | 49.60 | 54.20 | 51.90 | +0.99 | 53.5% | 280 | 53.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 47.35 | 51.75 | 49.55 | +0.99 | 52.3% | 282.5 | 52.3% | -0.01 | — | — | 0.73 | — |
| — | 44.65 | 49.25 | 46.95 | +0.99 | 51.3% | 285 | 51.3% | -0.01 | 0.11 | 0.06 | 0.16 | — |
| — | 42.35 | 46.80 | 44.58 | +0.98 | 50.2% | 287.5 | 50.2% | -0.02 | — | — | 0.20 | — |
| — | 39.45 | 44.30 | 41.88 | — | — | 290 | 49.2% | -0.02 | 0.19 | 0.12 | 0.26 | — |
| — | 37.00 | 41.85 | 39.42 | +0.97 | 48.3% | 292.5 | 48.3% | -0.03 | 0.35 | 0.16 | 0.54 | — |
| — | 34.75 | 39.40 | 37.08 | — | — | 295 | 47.4% | -0.03 | 0.26 | 0.19 | 0.32 | — |
| — | 32.40 | 37.00 | 34.70 | — | — | 297.5 | — | — | 0.31 | 0.15 | 0.47 | — |
| — | 31.10 | 34.60 | 32.85 | +0.95 | 45.7% | 300 | 45.7% | -0.05 | 0.45 | 0.33 | 0.57 | — |
| — | 27.65 | 32.20 | 29.93 | +0.94 | 45.0% | 302.5 | 45.0% | -0.06 | 0.66 | 0.49 | 0.83 | — |
| — | 26.15 | 29.85 | 28.00 | — | — | 305 | — | — | 0.72 | 0.62 | 0.83 | — |
| — | 22.90 | 27.55 | 25.23 | — | — | 307.5 | 43.7% | -0.09 | 0.92 | 0.80 | 1.03 | — |
| — | 20.85 | 25.20 | 23.02 | +0.88 | 43.1% | 310 | 43.1% | -0.11 | 1.15 | 1.03 | 1.27 | — |
| — | 19.15 | 23.05 | 21.10 | +0.86 | 42.5% | 312.5 | 42.5% | -0.14 | 1.52 | 1.30 | 1.74 | — |
| — | 17.20 | 20.95 | 19.07 | +0.83 | 42.0% | 315 | 42.0% | -0.17 | 1.83 | 1.64 | 2.03 | — |
| — | 15.40 | 17.90 | 16.65 | +0.79 | 41.6% | 317.5 | 41.6% | -0.20 | 2.28 | 2.06 | 2.50 | — |
| — | 13.55 | 15.85 | 14.70 | +0.75 | 41.2% | 320 | 41.2% | -0.25 | 2.86 | 2.62 | 3.10 | — |
| — | 11.85 | 15.15 | 13.50 | +0.71 | 40.9% | 322.5 | 40.9% | -0.29 | 3.80 | 3.20 | 4.40 | — |
| — | 10.50 | 12.15 | 11.32 | +0.66 | 40.6% | 325 | 40.6% | -0.34 | 4.28 | 4.00 | 4.55 | — |
| — | 9.15 | 10.60 | 9.88 | +0.61 | 40.4% | 327.5 | 40.4% | -0.39 | 5.22 | 4.30 | 6.15 | — |
| — | 7.60 | 9.30 | 8.45 | +0.56 | 40.3% | 330 | 40.3% | -0.43 | 6.35 | 5.95 | 6.75 | — |
| — | 6.65 | 7.70 | 7.17 | +0.51 | 40.2% | 332.5 | 40.2% | -0.50 | 7.35 | 6.50 | 8.20 | — |
| — | 5.75 | 6.50 | 6.12 | +0.45 | 40.2% | 335 | 40.2% | -0.55 | 9.00 | 8.40 | 9.60 | — |
| — | 4.70 | 5.40 | 5.05 | +0.40 | 40.3% | 337.5 | 40.3% | -0.60 | 10.53 | 9.80 | 11.25 | — |
| — | 3.75 | 4.55 | 4.15 | +0.35 | 40.5% | 340 | 40.5% | -0.65 | 12.38 | 11.55 | 13.20 | — |
| — | 3.10 | 3.95 | 3.52 | +0.30 | 40.6% | 342.5 | 40.6% | -0.70 | 14.60 | 13.25 | 15.95 | — |
| — | 2.64 | 3.15 | 2.90 | +0.26 | 40.8% | 345 | 40.8% | -0.74 | 16.07 | 14.55 | 17.60 | — |
| — | 2.03 | 2.60 | 2.31 | +0.22 | 41.1% | 347.5 | 41.1% | -0.78 | 17.82 | 16.45 | 19.20 | — |
| — | 1.44 | 2.30 | 1.87 | +0.19 | 41.3% | 350 | 41.3% | -0.82 | 19.57 | 18.15 | 21.00 | — |
| — | 1.31 | 1.71 | 1.51 | +0.16 | 41.6% | 352.5 | 41.6% | -0.85 | 21.02 | 18.50 | 23.55 | — |
| — | 1.06 | 1.36 | 1.21 | +0.13 | 41.9% | 355 | 41.9% | -0.87 | 24.90 | 22.95 | 26.85 | — |
| — | 0.63 | 1.10 | 0.86 | +0.11 | 42.2% | 357.5 | 42.2% | -0.89 | 25.52 | 23.00 | 28.05 | — |
| — | 0.51 | 0.90 | 0.70 | +0.09 | 42.7% | 360 | 42.7% | -0.91 | 27.85 | 25.35 | 30.35 | — |
| — | 0.38 | 0.74 | 0.56 | +0.08 | 43.2% | 362.5 | 43.2% | -0.93 | 30.80 | 27.70 | 33.90 | — |
| — | 0.39 | 0.62 | 0.51 | +0.06 | 43.7% | 365 | 43.7% | -0.94 | 33.20 | 30.10 | 36.30 | — |
| — | 0.10 | 0.50 | 0.30 | +0.05 | 44.4% | 367.5 | 44.4% | -0.95 | 35.62 | 32.55 | 38.70 | — |
| — | 0.26 | 0.38 | 0.32 | +0.05 | 45.1% | 370 | 45.1% | -0.96 | 38.05 | 34.95 | 41.15 | — |
| — | 0.19 | 0.56 | 0.38 | +0.04 | 45.9% | 372.5 | 45.9% | -0.97 | 40.50 | 37.40 | 43.60 | — |
| — | 0.10 | 0.61 | 0.35 | +0.03 | 46.8% | 375 | 46.8% | -0.97 | 42.98 | 39.90 | 46.05 | — |
| — | 0.01 | 1.41 | 0.71 | +0.03 | 47.7% | 377.5 | 47.7% | -0.98 | 45.42 | 42.35 | 48.50 | — |
| — | 0.12 | 0.30 | 0.21 | +0.02 | 48.7% | 380 | 48.7% | -0.98 | 47.92 | 44.85 | 51.00 | — |
| — | — | 2.13 | — | +0.02 | 49.6% | 382.5 | 49.6% | -0.99 | 50.38 | 47.30 | 53.45 | — |
| — | 0.06 | 0.28 | 0.17 | +0.02 | 50.6% | 385 | 50.6% | -0.99 | 52.88 | 49.80 | 55.95 | — |
| — | — | 0.43 | — | +0.02 | 51.5% | 387.5 | 51.5% | -0.99 | 55.38 | 52.30 | 58.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 52.5% | 390 | 52.5% | -0.99 | 57.80 | 54.80 | 60.80 | — |
| — | — | 0.39 | — | +0.01 | 53.4% | 392.5 | 53.4% | -0.99 | 60.38 | 57.30 | 63.45 | — |
| — | — | 0.64 | — | +0.01 | 54.2% | 395 | 54.2% | -1.00 | 62.88 | 59.80 | 65.95 | — |
| — | — | 3.15 | — | +0.01 | 55.1% | 397.5 | 55.1% | -1.00 | 64.72 | 62.30 | 67.15 | — |
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.