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 | |
| — | 63.85 | 70.00 | 66.92 | +0.99 | 58.0% | 270 | 58.0% | -0.01 | — | — | 0.20 | — |
| — | 61.80 | 67.55 | 64.67 | +0.99 | 57.3% | 272.5 | 57.3% | -0.01 | — | — | 0.51 | 0 |
| 1 | 60.05 | 65.10 | 62.58 | +0.99 | 56.6% | 275 | 56.6% | -0.01 | — | — | 0.85 | — |
| — | 56.90 | 62.60 | 59.75 | +0.98 | 56.0% | 277.5 | 56.0% | -0.02 | — | — | 2.50 | — |
| — | 53.85 | 59.90 | 56.88 | +0.98 | 55.3% | 280 | 55.3% | -0.02 | 0.31 | 0.11 | 0.51 | — |
| — | 51.90 | 57.70 | 54.80 | +0.98 | 54.7% | 282.5 | 54.7% | -0.02 | — | — | 1.20 | — |
| — | 49.30 | 53.55 | 51.42 | +0.97 | 54.1% | 285 | 54.1% | -0.03 | — | — | 0.98 | — |
| — | 47.05 | 52.85 | 49.95 | +0.96 | 53.5% | 287.5 | 53.5% | -0.04 | — | — | 1.10 | — |
| — | 44.20 | 50.45 | 47.33 | +0.96 | 53.0% | 290 | 53.0% | -0.04 | 0.56 | 0.39 | 0.72 | — |
| — | 42.35 | 48.05 | 45.20 | +0.95 | 52.4% | 292.5 | 52.4% | -0.05 | 0.58 | 0.48 | 0.69 | — |
| — | 39.85 | 44.85 | 42.35 | +0.94 | 51.9% | 295 | 51.9% | -0.06 | 0.69 | 0.62 | 0.77 | — |
| — | 37.75 | 43.30 | 40.52 | +0.93 | 51.4% | 297.5 | 51.4% | -0.07 | 0.83 | 0.73 | 0.94 | — |
| — | 34.95 | 41.00 | 37.98 | +0.92 | 51.0% | 300 | 51.0% | -0.08 | 1.02 | 0.88 | 1.16 | — |
| — | 32.50 | 38.75 | 35.62 | +0.90 | 50.6% | 302.5 | 50.6% | -0.09 | 1.25 | 1.09 | 1.41 | — |
| — | 31.60 | 35.00 | 33.30 | +0.89 | 50.2% | 305 | 50.2% | -0.11 | 1.53 | 1.34 | 1.73 | — |
| — | 29.20 | 32.80 | 31.00 | +0.88 | 49.8% | 307.5 | 49.8% | -0.12 | 1.72 | 1.49 | 1.95 | — |
| — | 26.70 | 30.65 | 28.68 | +0.86 | 49.5% | 310 | 49.5% | -0.14 | 2.12 | 1.87 | 2.37 | — |
| — | 24.30 | 28.55 | 26.43 | +0.82 | 49.2% | 312.5 | 49.2% | -0.18 | 2.47 | 2.17 | 2.77 | — |
| — | 22.20 | 26.55 | 24.38 | +0.80 | 48.9% | 315 | 48.9% | -0.19 | 3.08 | 2.71 | 3.45 | — |
| — | 20.85 | 24.15 | 22.50 | +0.77 | 48.7% | 317.5 | 48.7% | -0.23 | 3.62 | 3.25 | 4.00 | — |
| — | 19.15 | 22.20 | 20.68 | +0.75 | 48.5% | 320 | 48.5% | -0.25 | 4.17 | 3.70 | 4.65 | — |
| — | 17.30 | 20.35 | 18.82 | +0.72 | 48.3% | 322.5 | 48.3% | -0.28 | 4.80 | 4.50 | 5.10 | — |
| — | 16.90 | 18.50 | 17.70 | +0.68 | 48.2% | 325 | 48.2% | -0.32 | 5.70 | 5.30 | 6.10 | — |
| — | 14.95 | 16.65 | 15.80 | +0.64 | 48.0% | 327.5 | 48.0% | -0.36 | 6.47 | 6.15 | 6.80 | — |
| — | 13.20 | 15.65 | 14.43 | +0.61 | 48.0% | 330 | 48.0% | -0.39 | 7.50 | 7.05 | 7.95 | — |
| — | 12.10 | 14.20 | 13.15 | +0.57 | 47.9% | 332.5 | 47.9% | -0.43 | 8.45 | 8.00 | 8.90 | — |
| — | 10.75 | 12.70 | 11.72 | +0.54 | 47.9% | 335 | 47.9% | -0.46 | 9.43 | 8.75 | 10.10 | — |
| — | 9.65 | 10.90 | 10.28 | +0.50 | 47.8% | 337.5 | 47.8% | -0.50 | 10.47 | 9.60 | 11.35 | — |
| — | 9.00 | 9.80 | 9.40 | +0.46 | 47.8% | 340 | 47.8% | -0.54 | 11.90 | 11.00 | 12.80 | — |
| — | 7.45 | 8.60 | 8.03 | +0.42 | 47.9% | 342.5 | 47.9% | -0.57 | 13.90 | 12.60 | 15.20 | — |
| — | 6.65 | 7.60 | 7.12 | +0.39 | 47.9% | 345 | 47.9% | -0.61 | 15.57 | 14.25 | 16.90 | — |
| — | 5.90 | 6.60 | 6.25 | +0.36 | 48.0% | 347.5 | 48.0% | -0.64 | 16.55 | 15.25 | 17.85 | — |
| — | 5.20 | 5.90 | 5.55 | +0.33 | 48.1% | 350 | 48.1% | -0.68 | 18.60 | 17.40 | 19.80 | — |
| — | 3.90 | 5.15 | 4.53 | +0.29 | 48.2% | 352.5 | 48.2% | -0.72 | 20.93 | 19.40 | 22.45 | — |
| — | 3.75 | 4.70 | 4.22 | +0.27 | 48.3% | 355 | 48.3% | -0.74 | 22.38 | 20.65 | 24.10 | — |
| — | 2.84 | 3.85 | 3.35 | — | — | 357.5 | 48.5% | -0.77 | 24.55 | 22.60 | 26.50 | — |
| — | 2.92 | 3.35 | 3.13 | +0.21 | 48.7% | 360 | 48.7% | -0.80 | 26.55 | 24.60 | 28.50 | — |
| — | 2.50 | 3.00 | 2.75 | +0.18 | 48.9% | 362.5 | 48.9% | -0.82 | 29.18 | 26.55 | 31.80 | — |
| — | 2.16 | 2.64 | 2.40 | +0.17 | 49.1% | 365 | 49.1% | -0.84 | 30.57 | 28.70 | 32.45 | — |
| — | 1.84 | 2.34 | 2.09 | +0.15 | 49.3% | 367.5 | 49.3% | -0.86 | 32.77 | 30.90 | 34.65 | — |
| — | 1.70 | 1.94 | 1.82 | +0.14 | 49.6% | 370 | 49.6% | -0.88 | 35.17 | 33.15 | 37.20 | — |
| — | 1.38 | 1.63 | 1.50 | +0.11 | 49.8% | 372.5 | 49.8% | -0.89 | 37.60 | 35.45 | 39.75 | — |
| — | 1.17 | 1.44 | 1.30 | +0.10 | 50.1% | 375 | 50.1% | -0.91 | 38.80 | 36.30 | 41.30 | — |
| — | 0.99 | 1.29 | 1.14 | +0.09 | 50.4% | 377.5 | 50.4% | -0.92 | 41.17 | 38.65 | 43.70 | — |
| — | 0.87 | 1.08 | 0.97 | +0.08 | 50.7% | 380 | 50.7% | -0.93 | 43.65 | 41.00 | 46.30 | — |
| — | 0.74 | 0.94 | 0.84 | +0.07 | 51.1% | 382.5 | 51.1% | -0.94 | 45.98 | 43.40 | 48.55 | — |
| — | 0.65 | 0.82 | 0.73 | +0.06 | 51.4% | 385 | 51.4% | -0.95 | 48.55 | 45.85 | 51.25 | — |
| — | 0.55 | 0.70 | 0.62 | +0.05 | 51.8% | 387.5 | 51.8% | -0.95 | 50.92 | 48.25 | 53.60 | — |
| — | 0.42 | 0.67 | 0.55 | +0.05 | 52.1% | 390 | 52.1% | -0.96 | 53.35 | 50.70 | 56.00 | — |
| — | 0.20 | 0.60 | 0.40 | +0.04 | 52.5% | 392.5 | 52.5% | -0.97 | 55.52 | 53.15 | 57.90 | — |
| — | 0.25 | 0.73 | 0.49 | +0.04 | 52.9% | 395 | 52.9% | -0.97 | 58.92 | 55.60 | 62.25 | — |
| — | 0.14 | 0.73 | 0.43 | +0.03 | 53.3% | 397.5 | 53.3% | -0.97 | 60.50 | 58.05 | 62.95 | — |
| — | 0.30 | 0.38 | 0.34 | +0.03 | 53.7% | 400 | 53.7% | -0.98 | 62.95 | 60.55 | 65.35 | — |
| — | — | 0.86 | — | +0.02 | 54.1% | 402.5 | 54.1% | -0.98 | 65.38 | 63.00 | 67.75 | — |
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.