Spot 336.41
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.95 | 70.10 | 67.53 | +0.99 | 61.5% | 270 | 61.5% | -0.01 | — | — | 0.59 | — |
| — | 62.85 | 67.60 | 65.22 | +0.99 | 60.5% | 272.5 | 60.5% | -0.01 | — | — | 0.34 | — |
| — | 59.00 | 65.10 | 62.05 | +0.99 | 59.6% | 275 | 59.6% | -0.01 | — | — | 0.37 | — |
| — | 57.35 | 62.60 | 59.98 | +0.99 | 58.7% | 277.5 | 58.7% | -0.01 | — | — | 0.36 | — |
| — | 54.40 | 60.15 | 57.27 | +0.99 | 57.8% | 280 | 57.8% | -0.01 | — | — | 0.31 | — |
| — | 51.90 | 57.65 | 54.77 | +0.98 | 56.9% | 282.5 | 56.9% | -0.02 | — | — | 0.83 | — |
| — | 49.70 | 55.20 | 52.45 | +0.98 | 56.0% | 285 | 56.0% | -0.02 | — | — | 0.47 | — |
| — | 47.90 | 52.70 | 50.30 | +0.98 | 55.1% | 287.5 | 55.1% | -0.02 | — | — | 0.42 | — |
| — | 45.35 | 50.25 | 47.80 | +0.97 | 54.3% | 290 | 54.3% | -0.03 | — | — | 0.37 | — |
| — | 42.40 | 47.80 | 45.10 | +0.96 | 53.5% | 292.5 | 53.5% | -0.04 | 0.26 | 0.16 | 0.36 | — |
| — | 39.80 | 45.35 | 42.58 | +0.96 | 52.7% | 295 | 52.7% | -0.04 | 0.34 | 0.19 | 0.48 | — |
| — | 37.30 | 42.95 | 40.12 | +0.95 | 51.9% | 297.5 | 51.9% | -0.05 | 0.47 | 0.18 | 0.76 | — |
| — | 35.35 | 40.55 | 37.95 | +0.94 | 51.2% | 300 | 51.2% | -0.06 | 0.49 | 0.43 | 0.56 | — |
| — | 32.60 | 38.15 | 35.38 | +0.92 | 50.5% | 302.5 | 50.5% | -0.08 | 0.71 | 0.53 | 0.89 | — |
| — | 30.30 | 35.80 | 33.05 | +0.90 | 49.9% | 305 | 49.9% | -0.10 | 0.74 | 0.68 | 0.80 | — |
| 0 | 28.80 | 33.45 | 31.12 | +0.88 | 49.3% | 307.5 | 49.3% | -0.11 | 0.92 | 0.84 | 0.99 | 20 |
| 85 | 27.05 | 28.20 | 27.62 | +0.86 | 48.7% | 310 | 48.7% | -0.14 | 1.14 | 1.07 | 1.21 | 175 |
| 0 | 24.05 | 29.00 | 26.52 | +0.84 | 48.3% | 312.5 | 48.3% | -0.16 | 1.46 | 1.33 | 1.59 | 81 |
| 50 | 22.15 | 26.85 | 24.50 | +0.81 | 47.8% | 315 | 47.8% | -0.19 | 1.75 | 1.66 | 1.85 | 176 |
| 11 | 20.20 | 24.80 | 22.50 | +0.78 | 47.5% | 317.5 | 47.5% | -0.22 | 2.17 | 2.05 | 2.30 | 48 |
| 47 | 17.95 | 22.45 | 20.20 | +0.75 | 47.1% | 320 | 47.1% | -0.25 | 2.69 | 2.55 | 2.83 | — |
| — | 16.35 | 19.40 | 17.88 | +0.71 | 46.8% | 322.5 | 46.8% | -0.29 | 3.25 | 3.05 | 3.45 | — |
| — | 14.05 | 17.40 | 15.72 | +0.67 | 46.6% | 325 | 46.6% | -0.33 | 3.92 | 3.75 | 4.10 | — |
| — | 13.00 | 14.20 | 13.60 | — | — | 327.5 | — | — | 4.75 | 4.50 | 5.00 | — |
| — | 11.35 | 12.50 | 11.93 | — | — | 330 | — | — | 5.62 | 5.35 | 5.90 | — |
| — | 10.10 | 11.00 | 10.55 | — | — | 332.5 | — | — | 6.60 | 6.05 | 7.15 | — |
| — | 8.85 | 9.60 | 9.22 | — | — | 335 | — | — | 7.88 | 7.50 | 8.25 | — |
| — | 7.70 | 8.30 | 8.00 | — | — | 337.5 | — | — | 8.68 | 7.70 | 9.65 | — |
| — | 6.65 | 7.00 | 6.83 | — | — | 340 | — | — | 10.55 | 10.00 | 11.10 | — |
| — | 5.65 | 6.95 | 6.30 | +0.38 | 45.9% | 342.5 | — | — | 12.00 | 11.40 | 12.60 | — |
| — | 4.75 | 5.35 | 5.05 | +0.34 | 46.0% | 345 | — | — | 14.07 | 12.95 | 15.20 | — |
| — | 4.05 | 4.50 | 4.28 | +0.30 | 46.0% | 347.5 | — | — | 15.40 | 14.85 | 15.95 | — |
| — | 3.40 | 3.75 | 3.58 | — | — | 350 | 46.1% | -0.73 | 17.45 | 16.60 | 18.30 | — |
| — | 2.85 | 3.25 | 3.05 | +0.24 | 46.3% | 352.5 | 46.3% | -0.76 | 18.73 | 17.15 | 20.30 | — |
| — | 2.40 | 2.65 | 2.52 | +0.21 | 46.4% | 355 | — | — | 20.52 | 19.20 | 21.85 | — |
| — | 1.98 | 2.25 | 2.12 | — | — | 357.5 | 46.6% | -0.82 | 21.82 | 19.45 | 24.20 | — |
| — | 1.62 | 1.85 | 1.74 | +0.16 | 46.9% | 360 | 46.9% | -0.85 | 24.70 | 23.05 | 26.35 | — |
| — | 1.34 | 1.53 | 1.44 | +0.13 | 47.1% | 362.5 | 47.1% | -0.87 | 26.20 | 23.85 | 28.55 | — |
| — | 1.10 | 1.25 | 1.18 | +0.12 | 47.4% | 365 | 47.4% | -0.89 | 28.82 | 26.10 | 31.55 | — |
| — | 0.90 | 1.03 | 0.96 | +0.10 | 47.8% | 367.5 | 47.8% | -0.90 | 31.35 | 28.70 | 34.00 | — |
| — | 0.73 | 0.86 | 0.80 | +0.09 | 48.2% | 370 | 48.2% | -0.92 | 33.48 | 30.80 | 36.15 | — |
| — | 0.36 | 0.74 | 0.55 | +0.07 | 48.7% | 372.5 | 48.7% | -0.93 | 35.77 | 33.15 | 38.40 | — |
| — | 0.49 | 0.59 | 0.54 | +0.06 | 49.1% | 375 | — | — | 38.30 | 35.55 | 41.05 | — |
| — | 0.23 | 0.54 | 0.39 | — | — | 377.5 | — | — | 40.62 | 37.95 | 43.30 | — |
| — | 0.33 | 0.42 | 0.38 | — | — | 380 | — | — | 43.40 | 40.40 | 46.40 | — |
| — | — | 0.49 | — | +0.04 | 50.8% | 382.5 | 50.8% | -0.97 | 45.80 | 42.85 | 48.75 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 51.3% | 385 | 51.3% | -0.97 | 48.27 | 45.30 | 51.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 51.9% | 387.5 | 51.9% | -0.98 | 50.70 | 47.75 | 53.65 | — |
| — | 0.02 | 0.31 | 0.17 | +0.02 | 52.5% | 390 | 52.5% | -0.98 | 52.88 | 50.25 | 55.50 | — |
| — | — | 0.22 | — | +0.02 | 53.0% | 392.5 | 53.0% | -0.99 | 55.92 | 52.70 | 59.15 | — |
| — | — | 0.20 | — | +0.02 | 53.6% | 395 | 53.6% | -0.99 | 57.60 | 55.20 | 60.00 | — |
| — | — | 1.50 | — | +0.01 | 54.2% | 397.5 | 54.2% | -0.99 | 60.55 | 57.70 | 63.40 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 54.7% | 400 | 54.7% | -1.00 | 63.17 | 60.20 | 66.15 | — |
| — | 0.01 | 1.50 | 0.76 | +0.01 | 55.2% | 402.5 | 55.2% | -1.00 | 65.40 | 62.70 | 68.10 | — |
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.