Spot 338.77
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.05 | 66.15 | 63.10 | — | — | 275 | 71.6% | -0.00 | — | — | 0.03 | — |
| — | 57.55 | 62.70 | 60.12 | +1.00 | 70.9% | 277.5 | 70.9% | -0.00 | — | — | 0.03 | — |
| — | 55.05 | 60.00 | 57.52 | +1.00 | 70.0% | 280 | 70.0% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 52.35 | 57.35 | 54.85 | +0.99 | 69.1% | 282.5 | 69.1% | -0.01 | — | — | 1.70 | — |
| — | 50.05 | 56.10 | 53.08 | +0.99 | 68.0% | 285 | 68.0% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 47.60 | 52.60 | 50.10 | +0.99 | 66.9% | 287.5 | 66.9% | -0.01 | — | — | 0.15 | — |
| — | 44.90 | 49.95 | 47.42 | +0.99 | 65.6% | 290 | 65.6% | -0.01 | — | — | 0.12 | — |
| — | 42.45 | 47.35 | 44.90 | +0.99 | 64.4% | 292.5 | 64.4% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 39.95 | 45.65 | 42.80 | +0.98 | 63.0% | 295 | 63.0% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 37.45 | 42.40 | 39.92 | +0.98 | 61.7% | 297.5 | 61.7% | -0.02 | 0.17 | 0.07 | 0.28 | — |
| — | 35.00 | 40.45 | 37.73 | +0.98 | 60.4% | 300 | 60.4% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 32.55 | 38.55 | 35.55 | +0.97 | 59.0% | 302.5 | 59.0% | -0.03 | 0.23 | 0.06 | 0.40 | — |
| — | 30.10 | 35.50 | 32.80 | +0.96 | 57.7% | 305 | 57.7% | -0.04 | 0.33 | 0.20 | 0.46 | — |
| — | 27.65 | 33.80 | 30.73 | +0.96 | 56.5% | 307.5 | 56.5% | -0.04 | 0.39 | 0.26 | 0.51 | — |
| — | 25.00 | 30.25 | 27.62 | +0.94 | 55.4% | 310 | 55.4% | -0.06 | 0.45 | 0.36 | 0.54 | — |
| — | 22.90 | 28.35 | 25.62 | +0.93 | 54.3% | 312.5 | 54.3% | -0.07 | 0.58 | 0.46 | 0.70 | — |
| — | 21.30 | 26.00 | 23.65 | +0.91 | 53.4% | 315 | 53.4% | -0.09 | 0.76 | 0.64 | 0.88 | — |
| — | 18.80 | 23.50 | 21.15 | +0.89 | 52.6% | 317.5 | 52.6% | -0.11 | 1.00 | 0.86 | 1.14 | — |
| — | 19.05 | 21.55 | 20.30 | +0.86 | 51.9% | 320 | 51.9% | -0.13 | 1.28 | 1.13 | 1.43 | — |
| — | 16.90 | 19.90 | 18.40 | +0.83 | 51.2% | 322.5 | 51.2% | -0.17 | 1.71 | 1.52 | 1.89 | — |
| — | 15.40 | 16.80 | 16.10 | +0.80 | 50.7% | 325 | 50.7% | -0.20 | 2.16 | 1.97 | 2.35 | — |
| — | 13.65 | 14.80 | 14.22 | +0.75 | 50.3% | 327.5 | 50.3% | -0.24 | 2.67 | 2.54 | 2.79 | — |
| — | 12.00 | 13.00 | 12.50 | +0.71 | 50.1% | 330 | — | — | 3.42 | 3.15 | 3.70 | — |
| — | 10.30 | 11.55 | 10.93 | — | — | 332.5 | — | — | 4.40 | 3.90 | 4.90 | — |
| — | 9.05 | 9.65 | 9.35 | — | — | 335 | — | — | 5.30 | 4.90 | 5.70 | — |
| — | 7.25 | 8.35 | 7.80 | — | — | 337.5 | 50.0% | -0.45 | 6.45 | 6.00 | 6.90 | — |
| — | 6.50 | 7.00 | 6.75 | +0.49 | 50.2% | 340 | 50.2% | -0.51 | 7.72 | 7.10 | 8.35 | — |
| — | 5.25 | 6.05 | 5.65 | +0.43 | 50.4% | 342.5 | 50.4% | -0.57 | 9.28 | 8.60 | 9.95 | — |
| — | 4.30 | 4.95 | 4.62 | +0.38 | 50.7% | 345 | 50.7% | -0.62 | 10.38 | 9.40 | 11.35 | — |
| — | 3.65 | 4.15 | 3.90 | +0.33 | 51.1% | 347.5 | 51.1% | -0.67 | 12.30 | 11.60 | 13.00 | — |
| — | 3.10 | 3.35 | 3.23 | +0.28 | 51.5% | 350 | 51.5% | -0.71 | 14.15 | 13.60 | 14.70 | — |
| — | 2.48 | 2.76 | 2.62 | +0.24 | 51.9% | 352.5 | 51.9% | -0.75 | 16.32 | 15.25 | 17.40 | — |
| — | 1.93 | 2.18 | 2.06 | +0.21 | 52.4% | 355 | 52.4% | -0.80 | 18.40 | 17.40 | 19.40 | — |
| — | 1.55 | 1.85 | 1.70 | +0.18 | 52.9% | 357.5 | 52.9% | -0.83 | 21.80 | 19.20 | 24.40 | — |
| — | 1.30 | 1.47 | 1.39 | +0.14 | 53.4% | 360 | 53.4% | -0.86 | 23.40 | 20.95 | 25.85 | — |
| — | 0.97 | 1.20 | 1.08 | +0.12 | 53.9% | 362.5 | 53.9% | -0.88 | 25.77 | 23.05 | 28.50 | — |
| — | 0.76 | 1.00 | 0.88 | +0.10 | 54.4% | 365 | 54.4% | -0.90 | 28.62 | 26.20 | 31.05 | — |
| — | 0.66 | 0.81 | 0.73 | +0.08 | 54.9% | 367.5 | 54.9% | -0.92 | 30.68 | 27.95 | 33.40 | — |
| — | 0.47 | 0.63 | 0.55 | +0.07 | 55.5% | 370 | 55.5% | -0.93 | 32.92 | 30.05 | 35.80 | — |
| — | 0.39 | 0.52 | 0.46 | +0.06 | 56.0% | 372.5 | 56.0% | -0.95 | 35.62 | 33.05 | 38.20 | — |
| — | 0.11 | 0.55 | 0.33 | +0.05 | 56.6% | 375 | 56.6% | -0.96 | 37.88 | 35.15 | 40.60 | — |
| — | 0.07 | 0.68 | 0.38 | +0.04 | 57.2% | 377.5 | 57.2% | -0.97 | 40.50 | 38.10 | 42.90 | — |
| — | 0.17 | 0.31 | 0.24 | +0.03 | 57.8% | 380 | 57.8% | -0.97 | 42.98 | 40.45 | 45.50 | — |
| 18 | 0.01 | 0.52 | 0.27 | +0.02 | 58.3% | 382.5 | 58.3% | -0.98 | 45.23 | 42.45 | 48.00 | 0 |
| — | 0.12 | 0.36 | 0.24 | +0.02 | 58.9% | 385 | 58.9% | -0.98 | 47.50 | 44.55 | 50.45 | — |
| — | 0.04 | 0.34 | 0.19 | +0.02 | 59.5% | 387.5 | 59.5% | -0.99 | 50.05 | 47.15 | 52.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.01 | 60.1% | 390 | — | — | 52.38 | 49.55 | 55.20 | — |
| — | — | 0.39 | — | — | — | 392.5 | — | — | 54.83 | 51.95 | 57.70 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 61.3% | 395 | 61.3% | -1.00 | 57.85 | 55.30 | 60.40 | — |
| — | — | 1.63 | — | +0.01 | 61.9% | 397.5 | 61.9% | -1.00 | 60.15 | 57.40 | 62.90 | — |
| — | — | 0.13 | — | +0.01 | 62.5% | 400 | 62.5% | -1.00 | 62.40 | 59.40 | 65.40 | — |
| — | — | 0.50 | — | +0.00 | 63.2% | 402.5 | 63.2% | -1.00 | 65.12 | 62.35 | 67.90 | — |
| — | 0.03 | 0.50 | 0.27 | +0.00 | 63.8% | 405 | 63.8% | -1.00 | 67.58 | 64.75 | 70.40 | — |
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.