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 | |
| — | 62.85 | 68.20 | 65.53 | +0.99 | 56.9% | 272.5 | 56.9% | -0.01 | — | — | 2.50 | — |
| — | 60.40 | 66.00 | 63.20 | +0.99 | 56.2% | 275 | 56.2% | -0.01 | 0.19 | 0.08 | 0.30 | — |
| — | 57.90 | 64.00 | 60.95 | +0.98 | 55.5% | 277.5 | 55.5% | -0.02 | 0.21 | 0.01 | 0.41 | — |
| — | 55.45 | 60.35 | 57.90 | +0.98 | 54.9% | 280 | 54.9% | -0.02 | 0.23 | 0.13 | 0.34 | — |
| — | 53.00 | 59.10 | 56.05 | +0.98 | 54.3% | 282.5 | 54.3% | -0.02 | 0.33 | 0.19 | 0.46 | — |
| — | 50.40 | 55.75 | 53.08 | +0.97 | 53.7% | 285 | 53.7% | -0.03 | 0.40 | 0.20 | 0.59 | — |
| — | 48.10 | 54.15 | 51.12 | +0.97 | 53.1% | 287.5 | 53.1% | -0.03 | 0.47 | 0.31 | 0.64 | — |
| — | 45.55 | 51.60 | 48.58 | +0.96 | 52.5% | 290 | 52.5% | -0.04 | 0.52 | 0.34 | 0.69 | — |
| — | 43.15 | 48.30 | 45.73 | +0.95 | 52.0% | 292.5 | 52.0% | -0.05 | 0.52 | 0.27 | 0.77 | — |
| — | 40.75 | 45.75 | 43.25 | +0.95 | 51.5% | 295 | 51.5% | -0.05 | 0.68 | 0.56 | 0.80 | — |
| — | 38.40 | 44.40 | 41.40 | +0.94 | 51.0% | 297.5 | 51.0% | -0.06 | 0.84 | 0.72 | 0.96 | — |
| — | 36.05 | 42.15 | 39.10 | +0.93 | 50.6% | 300 | 50.6% | -0.07 | 0.98 | 0.83 | 1.13 | — |
| — | 33.75 | 39.25 | 36.50 | +0.91 | 50.1% | 302.5 | 50.1% | -0.09 | 1.21 | 1.07 | 1.35 | — |
| — | 31.60 | 37.25 | 34.42 | +0.90 | 49.7% | 305 | 49.7% | -0.10 | 1.47 | 1.29 | 1.64 | — |
| — | 29.40 | 35.20 | 32.30 | +0.88 | 49.3% | 307.5 | 49.3% | -0.12 | 1.74 | 1.61 | 1.87 | — |
| — | 27.05 | 33.10 | 30.07 | +0.87 | 49.0% | 310 | 49.0% | -0.14 | 2.08 | 1.81 | 2.35 | — |
| — | 25.05 | 29.85 | 27.45 | +0.84 | 48.6% | 312.5 | 48.6% | -0.16 | 2.56 | 2.15 | 2.96 | — |
| — | 23.05 | 27.85 | 25.45 | +0.82 | 48.3% | 315 | 48.7% | -0.18 | 2.92 | 2.58 | 3.25 | 61 |
| — | 23.35 | 25.95 | 24.65 | +0.80 | 48.0% | 317.5 | 48.0% | -0.20 | 3.38 | 3.05 | 3.70 | — |
| — | 21.45 | 24.25 | 22.85 | +0.77 | 47.8% | 320 | 47.8% | -0.23 | 3.98 | 3.55 | 4.40 | 168 |
| — | 19.65 | 22.45 | 21.05 | +0.74 | 47.6% | 322.5 | 47.6% | -0.26 | 4.70 | 4.20 | 5.20 | 13 |
| 67 | 18.55 | 19.90 | 19.23 | +0.71 | 47.4% | 325 | — | — | 5.45 | 4.90 | 6.00 | — |
| — | 16.70 | 19.25 | 17.98 | +0.68 | 47.2% | 327.5 | 47.2% | -0.32 | 6.17 | 5.65 | 6.70 | — |
| — | 14.85 | 17.40 | 16.12 | +0.65 | 47.1% | 330 | 47.1% | -0.35 | 6.80 | 6.60 | 7.00 | — |
| — | 13.60 | 15.10 | 14.35 | +0.62 | 46.9% | 332.5 | 46.9% | -0.39 | 8.05 | 7.30 | 8.80 | — |
| — | 12.20 | 13.85 | 13.03 | +0.58 | 46.9% | 335 | 46.9% | -0.42 | 8.88 | 8.05 | 9.70 | — |
| — | 10.95 | 12.30 | 11.62 | +0.54 | 46.8% | 337.5 | 46.8% | -0.46 | 10.00 | 9.05 | 10.95 | — |
| — | 9.80 | 11.05 | 10.43 | +0.50 | 46.8% | 340 | 46.8% | -0.50 | 11.65 | 11.00 | 12.30 | — |
| — | 8.70 | 9.80 | 9.25 | +0.47 | 46.7% | 342.5 | 46.7% | -0.53 | 12.97 | 12.20 | 13.75 | — |
| — | 7.70 | 8.75 | 8.22 | +0.43 | 46.8% | 345 | 46.8% | -0.57 | 14.18 | 13.10 | 15.25 | — |
| — | 6.75 | 7.85 | 7.30 | +0.40 | 46.8% | 347.5 | 46.8% | -0.60 | 16.00 | 15.15 | 16.85 | — |
| — | 6.10 | 6.80 | 6.45 | +0.37 | 46.9% | 350 | 46.9% | -0.64 | 17.30 | 16.05 | 18.55 | — |
| — | 5.70 | 6.10 | 5.90 | +0.34 | 47.0% | 352.5 | 47.0% | -0.67 | 19.48 | 18.45 | 20.50 | — |
| — | 4.55 | 5.35 | 4.95 | +0.30 | 47.1% | 355 | 47.1% | -0.70 | 21.05 | 19.50 | 22.60 | — |
| — | 3.95 | 4.70 | 4.33 | +0.27 | 47.2% | 357.5 | 47.2% | -0.73 | 23.18 | 21.75 | 24.60 | — |
| — | 3.45 | 4.10 | 3.77 | +0.24 | 47.4% | 360 | 47.4% | -0.76 | 24.98 | 23.35 | 26.60 | — |
| — | 2.73 | 3.75 | 3.24 | +0.22 | 47.6% | 362.5 | 47.6% | -0.78 | 26.90 | 25.15 | 28.65 | — |
| — | 2.61 | 3.25 | 2.93 | — | — | 365 | 47.8% | -0.80 | 30.35 | 27.70 | 33.00 | — |
| — | 2.27 | 2.85 | 2.56 | +0.18 | 48.0% | 367.5 | 48.0% | -0.83 | 32.55 | 30.15 | 34.95 | — |
| — | 1.97 | 2.40 | 2.19 | +0.16 | 48.3% | 370 | 48.3% | -0.85 | 34.65 | 32.05 | 37.25 | — |
| — | 1.74 | 2.23 | 1.99 | +0.14 | 48.5% | 372.5 | 48.5% | -0.86 | 37.02 | 34.55 | 39.50 | — |
| — | 1.51 | 1.80 | 1.66 | +0.13 | 48.8% | 375 | 48.8% | -0.88 | 39.20 | 36.70 | 41.70 | — |
| — | 1.29 | 1.62 | 1.46 | +0.11 | 49.1% | 377.5 | 49.1% | -0.89 | 41.38 | 38.75 | 44.00 | — |
| — | 1.10 | 1.48 | 1.29 | +0.10 | 49.5% | 380 | 49.5% | -0.91 | 43.55 | 40.80 | 46.30 | — |
| — | 0.94 | 1.27 | 1.10 | +0.09 | 49.8% | 382.5 | 49.8% | -0.92 | 45.92 | 43.20 | 48.65 | — |
| — | 0.81 | 1.12 | 0.96 | +0.08 | 50.2% | 385 | 50.2% | -0.93 | 48.38 | 45.75 | 51.00 | — |
| — | 0.69 | 0.96 | 0.82 | +0.07 | 50.6% | 387.5 | 50.6% | -0.94 | 50.60 | 47.80 | 53.40 | — |
| — | 0.62 | 0.84 | 0.73 | +0.06 | 51.0% | 390 | 51.0% | -0.95 | 53.25 | 50.90 | 55.60 | — |
| — | 0.19 | 0.89 | 0.54 | +0.06 | 51.4% | 392.5 | 51.4% | -0.95 | 55.40 | 52.60 | 58.20 | — |
| — | 0.27 | 0.75 | 0.51 | +0.05 | 51.8% | 395 | 51.8% | -0.96 | 57.48 | 54.50 | 60.45 | — |
| — | — | 0.92 | — | +0.04 | 52.2% | 397.5 | 52.2% | -0.96 | 60.25 | 57.60 | 62.90 | — |
| — | 0.18 | 0.49 | 0.34 | +0.04 | 52.7% | 400 | 52.7% | -0.97 | 62.33 | 59.30 | 65.35 | — |
| — | — | 2.10 | — | +0.03 | 53.2% | 402.5 | 53.2% | -0.97 | 65.15 | 62.50 | 67.80 | — |
| — | 0.03 | 0.95 | 0.49 | +0.03 | 53.6% | 405 | 53.6% | -0.98 | 67.20 | 64.10 | 70.30 | — |
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.