Spot 333.86
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.95 | 68.85 | 64.90 | +1.00 | 91.7% | 270 | 91.7% | -0.00 | — | — | 0.02 | — |
| — | 55.70 | 63.85 | 59.77 | +1.00 | 87.5% | 275 | 87.5% | -0.00 | — | — | 6.20 | — |
| — | 53.40 | 61.35 | 57.38 | +1.00 | 85.7% | 277.5 | 85.7% | -0.00 | — | — | 8.55 | — |
| — | 50.75 | 58.85 | 54.80 | +1.00 | 84.1% | 280 | 84.1% | -0.00 | — | — | 0.01 | — |
| — | 48.80 | 56.35 | 52.58 | +1.00 | 82.6% | 282.5 | 82.6% | -0.00 | — | — | 4.30 | — |
| — | 45.55 | 53.85 | 49.70 | +1.00 | 81.4% | 285 | 81.4% | -0.00 | — | — | 0.01 | — |
| — | 44.90 | 50.70 | 47.80 | +1.00 | 80.2% | 287.5 | 80.2% | -0.00 | — | — | 0.01 | — |
| — | 43.45 | 48.20 | 45.83 | +1.00 | 79.2% | 290 | 79.2% | -0.00 | — | — | 0.01 | — |
| — | 39.90 | 45.70 | 42.80 | +1.00 | 78.3% | 292.5 | 78.3% | -0.00 | — | — | 0.01 | — |
| — | 37.15 | 43.20 | 40.17 | +1.00 | 77.4% | 295 | 77.4% | -0.00 | — | — | 0.01 | — |
| — | 34.95 | 40.70 | 37.83 | — | — | 297.5 | 76.6% | -0.00 | — | — | 0.01 | — |
| — | 32.50 | 38.50 | 35.50 | — | — | 300 | 75.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 30.10 | 35.75 | 32.92 | +1.00 | 74.0% | 302.5 | 74.0% | -0.01 | — | — | 0.10 | — |
| — | 27.45 | 33.50 | 30.48 | +0.99 | 72.1% | 305 | 72.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 24.95 | 30.75 | 27.85 | — | — | 307.5 | 69.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 23.55 | 26.75 | 25.15 | +0.99 | 67.4% | 310 | 67.4% | -0.02 | — | — | 0.12 | — |
| — | 19.00 | 25.75 | 22.38 | — | — | 312.5 | 64.4% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 17.50 | 23.30 | 20.40 | +0.97 | 61.3% | 315 | 61.3% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 15.05 | 20.90 | 17.98 | +0.96 | 58.1% | 317.5 | 58.1% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 12.80 | 18.40 | 15.60 | +0.93 | 55.1% | 320 | 55.1% | -0.07 | 0.24 | 0.18 | 0.30 | — |
| — | 11.00 | 12.85 | 11.93 | +0.90 | 52.7% | 322.5 | 52.7% | -0.10 | 0.40 | 0.31 | 0.48 | — |
| — | 9.30 | 10.55 | 9.93 | +0.85 | 51.3% | 325 | 51.3% | -0.15 | 0.69 | 0.62 | 0.76 | — |
| — | 7.35 | 8.50 | 7.92 | +0.77 | 50.8% | 327.5 | 50.8% | -0.23 | 1.15 | 1.02 | 1.27 | — |
| — | 5.65 | 6.45 | 6.05 | +0.67 | 51.3% | 330 | 51.3% | -0.33 | 1.80 | 1.63 | 1.98 | — |
| — | 4.15 | 4.80 | 4.47 | +0.57 | 52.4% | 332.5 | 52.4% | -0.43 | 2.82 | 2.59 | 3.05 | — |
| — | 2.88 | 3.55 | 3.21 | — | — | 335 | 53.3% | -0.54 | 4.00 | 3.60 | 4.40 | — |
| — | 2.05 | 2.50 | 2.27 | +0.36 | 53.6% | 337.5 | 53.6% | -0.64 | 5.55 | 5.10 | 6.00 | — |
| — | 1.39 | 1.61 | 1.50 | +0.26 | 53.8% | 340 | 53.8% | -0.74 | 7.38 | 6.95 | 7.80 | — |
| — | 0.85 | 1.12 | 0.98 | +0.19 | 53.8% | 342.5 | 53.8% | -0.81 | 9.20 | 8.35 | 10.05 | — |
| — | 0.53 | 0.72 | 0.62 | +0.13 | 54.0% | 345 | — | — | 11.75 | 10.45 | 13.05 | — |
| — | 0.32 | 0.45 | 0.39 | +0.09 | 55.2% | 347.5 | 55.2% | -0.91 | 12.82 | 10.35 | 15.30 | — |
| — | 0.21 | 0.26 | 0.23 | +0.06 | 57.0% | 350 | 57.0% | -0.94 | 15.25 | 12.65 | 17.85 | — |
| — | 0.16 | 0.22 | 0.19 | +0.04 | 59.5% | 352.5 | 59.5% | -0.96 | 17.57 | 14.45 | 20.70 | — |
| — | 0.08 | 0.18 | 0.13 | +0.03 | 62.4% | 355 | 62.4% | -0.97 | 19.48 | 16.90 | 22.05 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 65.7% | 357.5 | 65.7% | -0.97 | 22.30 | 19.40 | 25.20 | — |
| — | — | 0.10 | — | +0.02 | 69.2% | 360 | 69.2% | -0.98 | 24.85 | 22.00 | 27.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 72.8% | 362.5 | 72.8% | -0.99 | 27.30 | 24.40 | 30.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 76.4% | 365 | 76.4% | -0.99 | 29.80 | 26.90 | 32.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 79.8% | 367.5 | 79.8% | -0.99 | 31.93 | 29.40 | 34.45 | 1 |
| 1,057 | 0.02 | 0.04 | 0.03 | +0.01 | 83.1% | 370 | 83.1% | -0.99 | 34.80 | 31.90 | 37.70 | 40 |
| 214 | 0.01 | 0.05 | 0.03 | +0.01 | 86.2% | 372.5 | 86.2% | -0.99 | 37.88 | 34.55 | 41.20 | 3 |
| 530 | 0.02 | 0.14 | 0.08 | +0.01 | 89.2% | 375 | 89.2% | -0.99 | 39.80 | 36.90 | 42.70 | 15 |
| 54 | — | 0.56 | — | +0.01 | 91.9% | 377.5 | 91.9% | -1.00 | 42.30 | 39.40 | 45.20 | 0 |
| 614 | 0.01 | 0.09 | 0.05 | +0.00 | 94.5% | 380 | 94.5% | -1.00 | 44.80 | 41.90 | 47.70 | 0 |
| 50 | — | 0.55 | — | +0.00 | 96.8% | 382.5 | 96.8% | -1.00 | 47.30 | 44.40 | 50.20 | 0 |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 98.8% | 385 | 98.8% | -1.00 | 49.80 | 46.90 | 52.70 | — |
| — | — | 0.55 | — | +0.00 | 100.7% | 387.5 | 100.7% | -1.00 | 52.30 | 49.40 | 55.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 102.3% | 390 | 102.3% | -1.00 | 54.80 | 51.90 | 57.70 | — |
| — | — | 0.01 | — | +0.00 | 103.8% | 392.5 | 103.8% | -1.00 | 57.30 | 54.40 | 60.20 | — |
| — | — | 0.01 | — | +0.00 | 105.0% | 395 | 105.0% | -1.00 | 60.23 | 56.70 | 63.75 | — |
| — | — | 0.50 | — | — | — | 397.5 | — | — | 62.85 | 59.35 | 66.35 | — |
| — | — | 0.01 | — | — | — | 400 | — | — | 65.22 | 61.90 | 68.55 | — |
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.