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 | |
| — | — | — | — | +0.98 | 54.1% | 267.5 | 54.1% | -0.02 | — | — | — | — |
| — | 61.05 | 65.95 | 63.50 | +0.98 | 53.2% | 270 | 53.2% | -0.02 | 0.30 | 0.06 | 0.54 | — |
| — | — | — | — | +0.98 | 52.4% | 272.5 | 52.4% | -0.02 | — | — | — | — |
| — | 54.85 | 61.00 | 57.92 | +0.97 | 51.5% | 275 | 51.5% | -0.03 | 0.39 | 0.25 | 0.53 | — |
| — | — | — | — | +0.97 | 50.7% | 277.5 | 50.7% | -0.03 | — | — | — | — |
| — | 51.05 | 56.15 | 53.60 | +0.96 | 49.9% | 280 | 49.9% | -0.04 | 0.50 | 0.32 | 0.68 | — |
| — | — | — | — | +0.96 | 49.2% | 282.5 | 49.2% | -0.04 | — | — | — | — |
| — | 45.80 | 51.30 | 48.55 | +0.95 | 48.5% | 285 | 48.5% | -0.05 | 0.54 | 0.29 | 0.78 | — |
| — | — | — | — | +0.95 | 47.8% | 287.5 | 47.8% | -0.05 | — | — | — | — |
| — | 41.25 | 46.55 | 43.90 | +0.94 | 47.2% | 290 | 47.2% | -0.06 | 0.80 | 0.70 | 0.90 | — |
| — | — | — | — | +0.93 | 46.6% | 292.5 | 46.6% | -0.07 | — | — | — | — |
| — | 36.20 | 42.10 | 39.15 | +0.92 | 46.0% | 295 | 46.0% | -0.09 | 1.25 | 1.03 | 1.47 | — |
| — | — | — | — | +0.90 | 45.5% | 297.5 | 45.5% | -0.10 | — | — | — | — |
| — | 32.00 | 37.35 | 34.67 | +0.89 | 45.0% | 300 | 45.0% | -0.11 | 1.58 | 1.33 | 1.83 | — |
| — | — | — | — | +0.87 | 44.6% | 302.5 | 44.6% | -0.13 | — | — | — | — |
| — | 27.10 | 31.65 | 29.38 | +0.85 | 44.2% | 305 | 44.2% | -0.15 | 2.19 | 1.83 | 2.55 | — |
| — | 26.05 | 30.90 | 28.48 | +0.83 | 43.8% | 307.5 | 43.8% | -0.17 | 2.75 | 2.41 | 3.10 | — |
| — | 22.95 | 28.95 | 25.95 | +0.81 | 43.5% | 310 | 43.5% | -0.19 | 3.23 | 2.82 | 3.65 | — |
| — | 21.85 | 24.80 | 23.32 | +0.78 | 43.2% | 312.5 | 43.2% | -0.22 | 3.62 | 3.25 | 4.00 | — |
| — | 20.30 | 22.85 | 21.57 | — | — | 315 | 42.9% | -0.25 | 4.10 | 3.80 | 4.40 | — |
| — | 18.25 | 21.00 | 19.62 | — | — | 317.5 | 42.6% | -0.28 | 4.97 | 4.50 | 5.45 | — |
| — | 17.15 | 19.25 | 18.20 | +0.69 | 42.4% | 320 | 42.4% | -0.31 | 5.97 | 5.30 | 6.65 | — |
| — | 15.65 | 17.20 | 16.43 | — | — | 322.5 | — | — | 6.67 | 6.15 | 7.20 | — |
| — | 14.20 | 16.30 | 15.25 | +0.63 | 42.0% | 325 | 42.0% | -0.38 | 7.33 | 6.55 | 8.10 | — |
| — | 12.90 | 14.80 | 13.85 | +0.59 | 41.9% | 327.5 | — | — | 8.40 | 7.50 | 9.30 | — |
| — | 11.40 | 12.60 | 12.00 | +0.55 | 41.8% | 330 | 41.8% | -0.45 | 9.78 | 9.30 | 10.25 | — |
| — | 10.25 | 12.80 | 11.53 | — | — | 332.5 | 41.7% | -0.49 | 10.75 | 9.80 | 11.70 | — |
| — | 9.10 | 10.55 | 9.82 | — | — | 335 | 41.6% | -0.52 | 12.45 | 11.70 | 13.20 | — |
| — | 7.55 | 9.10 | 8.32 | +0.44 | 41.5% | 337.5 | 41.5% | -0.56 | 13.57 | 12.20 | 14.95 | — |
| — | 6.70 | 7.95 | 7.33 | — | — | 340 | — | — | 15.07 | 14.35 | 15.80 | — |
| — | 6.10 | 7.50 | 6.80 | — | — | 342.5 | 41.5% | -0.63 | 17.07 | 16.15 | 18.00 | — |
| — | 5.45 | 6.15 | 5.80 | — | — | 345 | — | — | 18.35 | 16.85 | 19.85 | — |
| — | 4.65 | 5.45 | 5.05 | — | — | 347.5 | — | — | 20.00 | 18.55 | 21.45 | — |
| — | 4.15 | 4.75 | 4.45 | — | — | 350 | — | — | 21.95 | 20.60 | 23.30 | — |
| — | 3.55 | 4.15 | 3.85 | +0.25 | 41.8% | 352.5 | 41.8% | -0.75 | 23.93 | 22.45 | 25.40 | — |
| — | 3.00 | 3.60 | 3.30 | +0.22 | 42.0% | 355 | — | — | 26.25 | 24.35 | 28.15 | — |
| — | 2.75 | 3.20 | 2.98 | +0.20 | 42.2% | 357.5 | 42.2% | -0.80 | 28.40 | 26.35 | 30.45 | — |
| — | 2.06 | 2.73 | 2.40 | +0.18 | 42.4% | 360 | — | — | 29.30 | 26.80 | 31.80 | — |
| — | — | — | — | +0.16 | 42.6% | 362.5 | 42.6% | -0.85 | — | — | — | — |
| — | 1.49 | 2.19 | 1.84 | +0.14 | 42.9% | 365 | 42.9% | -0.86 | 34.85 | 32.20 | 37.50 | — |
| — | — | — | — | +0.13 | 43.2% | 367.5 | 40.5% | -0.88 | — | — | — | — |
| — | 1.08 | 1.50 | 1.29 | +0.11 | 43.5% | 370 | 43.5% | -0.89 | 38.75 | 36.75 | 40.75 | — |
| — | — | — | — | +0.10 | 43.8% | 372.5 | 43.8% | -0.91 | — | — | — | — |
| — | 0.72 | 1.18 | 0.95 | +0.09 | 44.2% | 375 | 44.2% | -0.92 | 43.67 | 40.45 | 46.90 | — |
| — | — | — | — | +0.08 | 44.6% | 377.5 | 44.6% | -0.93 | — | — | — | — |
| — | 0.66 | 0.90 | 0.78 | +0.07 | 45.0% | 380 | 45.0% | -0.94 | 48.62 | 45.20 | 52.05 | — |
| — | — | — | — | +0.06 | 45.4% | 382.5 | 45.4% | -0.95 | — | — | — | — |
| — | 0.51 | 0.69 | 0.60 | +0.06 | 45.9% | 385 | 45.9% | -0.95 | 53.23 | 50.05 | 56.40 | — |
| — | — | — | — | +0.05 | 46.4% | 387.5 | 46.4% | -0.96 | — | — | — | — |
| — | 0.14 | 0.58 | 0.36 | +0.04 | 46.9% | 390 | 46.9% | -0.97 | 58.05 | 54.95 | 61.15 | — |
| — | — | — | — | +0.04 | 47.4% | 392.5 | 47.4% | -0.97 | — | — | — | — |
| — | 0.11 | 0.80 | 0.46 | +0.04 | 47.9% | 395 | 47.9% | -0.97 | 63.27 | 59.90 | 66.65 | — |
| — | — | — | — | +0.03 | 48.4% | 397.5 | 48.4% | -0.98 | — | — | — | — |
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.