Spot 335.65
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.75 | 69.70 | 66.72 | — | — | 270 | 76.9% | -0.00 | — | — | 0.25 | — |
| — | 58.95 | 64.25 | 61.60 | +1.00 | 71.5% | 275 | 71.5% | -0.00 | — | — | 0.01 | — |
| — | 57.45 | 62.20 | 59.83 | — | — | 277.5 | — | — | — | — | 0.01 | — |
| — | 53.95 | 58.50 | 56.23 | — | — | 280 | — | — | — | — | 0.01 | — |
| — | 52.35 | 57.20 | 54.77 | — | — | 282.5 | — | — | — | — | 0.01 | — |
| — | 48.85 | 54.55 | 51.70 | +1.00 | 63.0% | 285 | 63.0% | -0.00 | — | — | 0.01 | — |
| — | 47.05 | 52.20 | 49.62 | +1.00 | 61.4% | 287.5 | 61.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 44.35 | 49.75 | 47.05 | +1.00 | 60.0% | 290 | 60.0% | -0.00 | — | — | 0.15 | — |
| — | 42.65 | 47.25 | 44.95 | +1.00 | 58.9% | 292.5 | 58.9% | -0.00 | — | — | 0.26 | — |
| — | 39.10 | 44.00 | 41.55 | +0.99 | 57.8% | 295 | 57.8% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 36.85 | 42.30 | 39.58 | +0.99 | 57.0% | 297.5 | 57.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 34.80 | 38.30 | 36.55 | +0.99 | 56.2% | 300 | 56.2% | -0.01 | 0.15 | 0.02 | 0.29 | — |
| — | 30.40 | 36.95 | 33.67 | +0.98 | 55.6% | 302.5 | 55.6% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 30.05 | 34.90 | 32.48 | +0.98 | 55.0% | 305 | 55.0% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 27.50 | 31.00 | 29.25 | +0.97 | 54.5% | 307.5 | 54.5% | -0.03 | 0.47 | 0.01 | 0.94 | — |
| — | 23.85 | 28.60 | 26.23 | +0.96 | 54.1% | 310 | 54.1% | -0.04 | 0.33 | 0.27 | 0.38 | — |
| — | 22.25 | 27.70 | 24.98 | +0.94 | 53.7% | 312.5 | 53.7% | -0.06 | 0.47 | 0.40 | 0.53 | — |
| — | 19.70 | 23.90 | 21.80 | +0.92 | 53.3% | 315 | 53.3% | -0.08 | 0.62 | 0.55 | 0.70 | — |
| — | 17.50 | 21.65 | 19.57 | +0.89 | 53.0% | 317.5 | 53.0% | -0.11 | 0.85 | 0.77 | 0.93 | — |
| — | 17.00 | 18.55 | 17.77 | +0.86 | 52.8% | 320 | 52.8% | -0.14 | 1.14 | 1.04 | 1.24 | — |
| — | 14.65 | 16.75 | 15.70 | +0.82 | 52.6% | 322.5 | 52.6% | -0.18 | 1.53 | 1.44 | 1.62 | — |
| — | 13.35 | 14.55 | 13.95 | +0.78 | 52.4% | 325 | 52.4% | -0.22 | 2.02 | 1.91 | 2.14 | — |
| — | 11.45 | 12.40 | 11.93 | +0.73 | 52.3% | 327.5 | 52.3% | -0.27 | 2.67 | 2.50 | 2.84 | — |
| — | 9.80 | 10.90 | 10.35 | +0.68 | 52.3% | 330 | 52.3% | -0.33 | 3.50 | 3.20 | 3.80 | — |
| — | 8.10 | 9.10 | 8.60 | — | — | 332.5 | — | — | 4.38 | 4.00 | 4.75 | — |
| — | 6.85 | 7.60 | 7.22 | — | — | 335 | — | — | 5.58 | 5.15 | 6.00 | — |
| — | 5.75 | 6.35 | 6.05 | — | — | 337.5 | — | — | 6.90 | 6.35 | 7.45 | — |
| — | 4.70 | 5.20 | 4.95 | — | — | 340 | — | — | 8.15 | 7.75 | 8.55 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 342.5 | — | — | 9.75 | 9.20 | 10.30 | 110 |
| 529 | 2.99 | 3.45 | 3.22 | — | — | 345 | — | — | 11.53 | 10.85 | 12.20 | — |
| — | 2.45 | 2.76 | 2.60 | — | — | 347.5 | 53.6% | -0.74 | 13.35 | 12.70 | 14.00 | — |
| — | 1.89 | 2.16 | 2.02 | +0.22 | 54.0% | 350 | 54.0% | -0.78 | 15.32 | 14.75 | 15.90 | — |
| — | 1.51 | 1.74 | 1.62 | +0.18 | 54.4% | 352.5 | 54.4% | -0.83 | 17.40 | 16.25 | 18.55 | — |
| — | 1.17 | 1.39 | 1.28 | +0.14 | 54.9% | 355 | 54.9% | -0.86 | 20.52 | 17.95 | 23.10 | — |
| — | 0.86 | 1.10 | 0.98 | +0.12 | 55.5% | 357.5 | 55.5% | -0.89 | 21.77 | 20.20 | 23.35 | — |
| — | 0.71 | 0.84 | 0.78 | +0.10 | 56.1% | 360 | 56.1% | -0.90 | 24.95 | 23.20 | 26.70 | — |
| — | 0.60 | 0.67 | 0.64 | +0.08 | 56.7% | 362.5 | 56.7% | -0.92 | 27.45 | 24.85 | 30.05 | — |
| — | 0.41 | 0.54 | 0.47 | +0.06 | 57.4% | 365 | 57.4% | -0.94 | 28.38 | 25.75 | 31.00 | — |
| — | 0.03 | 0.44 | 0.23 | +0.05 | 58.1% | 367.5 | 58.1% | -0.95 | 30.70 | 28.15 | 33.25 | — |
| — | 0.29 | 0.34 | 0.32 | +0.04 | 58.8% | 370 | 58.8% | -0.97 | 33.27 | 31.15 | 35.40 | — |
| — | 0.06 | 0.56 | 0.31 | +0.03 | 59.5% | 372.5 | 59.5% | -0.97 | 35.98 | 34.00 | 37.95 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 60.3% | 375 | 60.3% | -0.98 | 37.88 | 35.50 | 40.25 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 61.0% | 377.5 | 61.0% | -0.98 | 40.35 | 38.00 | 42.70 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 61.8% | 380 | 61.8% | -0.99 | 43.65 | 41.95 | 45.35 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 62.5% | 382.5 | 62.5% | -0.99 | 45.70 | 42.95 | 48.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 63.3% | 385 | 63.3% | -0.99 | 48.65 | 46.50 | 50.80 | — |
| — | — | 0.62 | — | +0.01 | 64.1% | 387.5 | 64.1% | -1.00 | 50.35 | 47.95 | 52.75 | — |
| — | — | 0.12 | — | +0.01 | 64.9% | 390 | 64.9% | -1.00 | 53.15 | 51.20 | 55.10 | — |
| — | — | 0.99 | — | +0.00 | 65.7% | 392.5 | 65.7% | -1.00 | 55.98 | 52.95 | 59.00 | — |
| — | — | 0.03 | — | +0.00 | 66.5% | 395 | 66.5% | -1.00 | 58.65 | 55.45 | 61.85 | — |
| — | — | 0.03 | — | +0.00 | 67.4% | 397.5 | 67.4% | -1.00 | 61.08 | 59.65 | 62.50 | — |
| — | — | 0.03 | — | +0.00 | 68.2% | 400 | 68.2% | -1.00 | 63.90 | 61.60 | 66.20 | — |
| — | — | 1.72 | — | +0.00 | 69.1% | 402.5 | 69.1% | -1.00 | 65.90 | 62.95 | 68.85 | — |
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.