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 | |
| — | 64.30 | 70.95 | 67.62 | +1.00 | 58.6% | 267.5 | 58.6% | -0.00 | — | — | 1.90 | — |
| — | 61.85 | 68.45 | 65.15 | — | — | 270 | 57.8% | -0.01 | — | — | 0.20 | — |
| — | 60.15 | 66.00 | 63.08 | +0.99 | 57.0% | 272.5 | 57.0% | -0.01 | — | — | 1.90 | — |
| — | 57.65 | 63.50 | 60.58 | — | — | 275 | 56.2% | -0.01 | — | — | 0.67 | — |
| — | 55.20 | 61.05 | 58.12 | — | — | 277.5 | 55.4% | -0.01 | — | — | 0.17 | — |
| — | 52.70 | 58.55 | 55.62 | +0.99 | 54.7% | 280 | — | — | — | — | 0.20 | — |
| — | 50.25 | 56.10 | 53.17 | +0.98 | 53.9% | 282.5 | 53.9% | -0.02 | — | — | 0.48 | — |
| — | 47.80 | 53.60 | 50.70 | +0.98 | 53.2% | 285 | 53.2% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 45.30 | 51.15 | 48.23 | +0.98 | 52.5% | 287.5 | — | — | — | — | 1.37 | — |
| — | 42.85 | 48.75 | 45.80 | +0.97 | 51.8% | 290 | — | — | 0.30 | 0.19 | 0.42 | — |
| — | 40.45 | 46.30 | 43.38 | +0.96 | 51.2% | 292.5 | — | — | 0.30 | 0.02 | 0.59 | — |
| — | 38.00 | 43.90 | 40.95 | +0.96 | 50.6% | 295 | — | — | 0.36 | 0.25 | 0.48 | — |
| — | 35.60 | 41.50 | 38.55 | +0.95 | 50.1% | 297.5 | 50.1% | -0.05 | 0.53 | 0.45 | 0.61 | — |
| — | 33.30 | 38.70 | 36.00 | +0.94 | 49.6% | 300 | 49.6% | -0.06 | 0.68 | 0.59 | 0.76 | — |
| — | 30.35 | 36.85 | 33.60 | +0.92 | 49.1% | 302.5 | — | — | 0.86 | 0.77 | 0.95 | — |
| — | 27.85 | 34.55 | 31.20 | +0.90 | 48.7% | 305 | 48.7% | -0.10 | 1.07 | 0.98 | 1.17 | — |
| — | 27.35 | 31.85 | 29.60 | +0.88 | 48.4% | 307.5 | 48.4% | -0.11 | 1.34 | 1.22 | 1.47 | — |
| — | 24.05 | 30.15 | 27.10 | +0.86 | 48.1% | 310 | 48.1% | -0.14 | 1.66 | 1.53 | 1.78 | — |
| — | 21.80 | 27.50 | 24.65 | +0.84 | 54.8% | 312.5 | 47.8% | -0.16 | 2.04 | 1.86 | 2.23 | — |
| — | 21.10 | 25.75 | 23.43 | +0.81 | 47.6% | 315 | — | — | 2.48 | 2.33 | 2.62 | — |
| — | 18.85 | 23.35 | 21.10 | +0.78 | 47.4% | 317.5 | — | — | 3.05 | 2.85 | 3.25 | — |
| — | 16.95 | 20.60 | 18.77 | — | — | 320 | 47.2% | -0.25 | 3.62 | 3.40 | 3.85 | — |
| — | 15.40 | 19.65 | 17.52 | +0.71 | 47.1% | 322.5 | 47.1% | -0.29 | 4.38 | 4.05 | 4.70 | — |
| — | 13.85 | 15.40 | 14.62 | +0.67 | 47.0% | 325 | 47.0% | -0.33 | 5.05 | 4.80 | 5.30 | — |
| — | 12.30 | 15.00 | 13.65 | +0.63 | 47.0% | 327.5 | 47.0% | -0.37 | 6.47 | 5.70 | 7.25 | — |
| — | 10.95 | 13.20 | 12.07 | +0.59 | 47.0% | 330 | 47.0% | -0.41 | 7.10 | 6.65 | 7.55 | — |
| — | 9.45 | 10.90 | 10.18 | +0.54 | 46.9% | 332.5 | 46.9% | -0.46 | 7.03 | 5.40 | 8.65 | — |
| — | 8.35 | 9.25 | 8.80 | +0.50 | 47.0% | 335 | 47.0% | -0.50 | 9.65 | 9.20 | 10.10 | — |
| — | 7.25 | 8.10 | 7.67 | +0.46 | 47.0% | 337.5 | 47.0% | -0.54 | 10.90 | 10.50 | 11.30 | — |
| — | 6.30 | 7.05 | 6.67 | +0.42 | 47.1% | 340 | 47.1% | -0.58 | 12.18 | 11.55 | 12.80 | — |
| — | 5.45 | 6.50 | 5.97 | +0.38 | 47.1% | 342.5 | 47.1% | -0.62 | 13.78 | 13.00 | 14.55 | — |
| — | 4.75 | 5.65 | 5.20 | +0.34 | 47.2% | 345 | 47.2% | -0.66 | 15.12 | 14.05 | 16.20 | — |
| — | 4.05 | 5.00 | 4.53 | +0.30 | 47.3% | 347.5 | 47.3% | -0.70 | 18.07 | 16.85 | 19.30 | — |
| — | 3.40 | 3.95 | 3.67 | +0.27 | 47.5% | 350 | 47.5% | -0.73 | 18.05 | 16.25 | 19.85 | — |
| — | 2.91 | 3.35 | 3.13 | +0.24 | 47.6% | 352.5 | 47.6% | -0.76 | 19.90 | 17.80 | 22.00 | — |
| — | 2.46 | 2.79 | 2.62 | +0.21 | 47.8% | 355 | 47.8% | -0.79 | 22.07 | 19.55 | 24.60 | — |
| — | 2.06 | 2.35 | 2.21 | +0.18 | 48.0% | 357.5 | 48.0% | -0.82 | 23.85 | 21.75 | 25.95 | — |
| — | 1.75 | 2.19 | 1.97 | +0.16 | 48.2% | 360 | 48.2% | -0.85 | 27.23 | 25.00 | 29.45 | — |
| — | 1.41 | 1.68 | 1.54 | +0.13 | 48.4% | 362.5 | 48.4% | -0.87 | 28.85 | 25.60 | 32.10 | — |
| — | 1.18 | 1.37 | 1.27 | +0.12 | 48.6% | 365 | 48.6% | -0.89 | 30.75 | 27.90 | 33.60 | — |
| — | 0.98 | 1.17 | 1.07 | +0.10 | 48.9% | 367.5 | 48.9% | -0.90 | 33.08 | 30.25 | 35.90 | — |
| — | 0.81 | 1.01 | 0.91 | +0.09 | 49.2% | 370 | 49.2% | -0.92 | 34.95 | 32.50 | 37.40 | — |
| — | 0.65 | 0.81 | 0.73 | +0.07 | 49.4% | 372.5 | 49.4% | -0.93 | 37.88 | 35.00 | 40.75 | — |
| — | 0.47 | 0.68 | 0.57 | +0.06 | 49.8% | 375 | 49.8% | -0.94 | 40.20 | 37.25 | 43.15 | — |
| — | 0.39 | 0.57 | 0.48 | +0.05 | 50.1% | 377.5 | 50.1% | -0.95 | 43.10 | 39.65 | 46.55 | — |
| — | 0.25 | 0.51 | 0.38 | +0.05 | 50.4% | 380 | 50.4% | -0.96 | 45.45 | 42.05 | 48.85 | — |
| — | 0.15 | 0.95 | 0.55 | +0.04 | 50.8% | 382.5 | 50.8% | -0.97 | 47.42 | 44.50 | 50.35 | — |
| — | 0.22 | 0.61 | 0.41 | +0.03 | 51.2% | 385 | 51.2% | -0.97 | 49.33 | 46.95 | 51.70 | — |
| — | — | 0.90 | — | +0.03 | 51.5% | 387.5 | 51.5% | -0.98 | 52.80 | 49.40 | 56.20 | — |
| — | 0.03 | 0.39 | 0.21 | +0.02 | 51.9% | 390 | 51.9% | -0.98 | 54.83 | 51.90 | 57.75 | — |
| — | — | 0.88 | — | +0.02 | 52.3% | 392.5 | 52.3% | -0.99 | 57.50 | 53.20 | 61.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 52.8% | 395 | 52.8% | -0.99 | 60.27 | 56.90 | 63.65 | — |
| — | — | 1.11 | — | +0.01 | 53.2% | 397.5 | 53.2% | -0.99 | 62.70 | 59.20 | 66.20 | — |
| — | 0.04 | 0.31 | 0.17 | +0.01 | 53.6% | 400 | 53.6% | -1.00 | 65.20 | 61.90 | 68.50 | — |
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.