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 | |
| — | 65.15 | 70.55 | 67.85 | +0.98 | 54.9% | 270 | 54.9% | -0.02 | 0.34 | 0.01 | 0.66 | — |
| — | 60.05 | 65.65 | 62.85 | +0.97 | 53.4% | 275 | 53.4% | -0.03 | 0.69 | 0.03 | 1.35 | — |
| — | 56.10 | 60.75 | 58.42 | +0.96 | 52.1% | 280 | 52.1% | -0.04 | 0.52 | 0.01 | 1.03 | — |
| — | 50.85 | 55.95 | 53.40 | +0.95 | 50.9% | 285 | 50.9% | -0.05 | 0.67 | 0.36 | 0.98 | — |
| — | 46.45 | 51.15 | 48.80 | +0.93 | 49.9% | 290 | 49.9% | -0.07 | 0.89 | 0.70 | 1.08 | — |
| — | 41.60 | 46.50 | 44.05 | +0.91 | 49.0% | 295 | 49.0% | -0.09 | 1.21 | 1.02 | 1.39 | — |
| — | 37.35 | 40.50 | 38.92 | +0.88 | 48.3% | 300 | 48.3% | -0.12 | 1.61 | 1.47 | 1.76 | — |
| — | 32.10 | 37.60 | 34.85 | +0.85 | 47.6% | 305 | 47.6% | -0.15 | 2.30 | 2.02 | 2.58 | — |
| — | 27.85 | 33.40 | 30.62 | +0.80 | 47.1% | 310 | 47.1% | -0.20 | 3.06 | 2.87 | 3.25 | — |
| — | 26.40 | 28.80 | 27.60 | +0.78 | 46.9% | 312.5 | 46.9% | -0.22 | 3.55 | 3.20 | 3.90 | — |
| — | 24.15 | 29.50 | 26.82 | +0.75 | 46.7% | 315 | 46.7% | -0.25 | 4.53 | 3.70 | 5.35 | — |
| — | 22.95 | 26.00 | 24.48 | +0.73 | 46.5% | 317.5 | 46.5% | -0.27 | 5.30 | 4.35 | 6.25 | — |
| 46 | 20.90 | 24.25 | 22.57 | +0.70 | 46.3% | 320 | 46.3% | -0.30 | 5.47 | 5.00 | 5.95 | — |
| — | 18.90 | 21.40 | 20.15 | +0.67 | 46.2% | 322.5 | — | — | 6.80 | 5.70 | 7.90 | — |
| — | 16.95 | 19.60 | 18.27 | — | — | 325 | — | — | 7.10 | 6.60 | 7.60 | — |
| — | 15.25 | 17.80 | 16.52 | — | — | 327.5 | — | — | 8.43 | 7.50 | 9.35 | — |
| — | 14.50 | 16.15 | 15.32 | — | — | 330 | — | — | 9.05 | 8.65 | 9.45 | — |
| — | 13.65 | 14.65 | 14.15 | +0.54 | 45.9% | 332.5 | 45.9% | -0.46 | 10.53 | 9.60 | 11.45 | — |
| — | 11.45 | 13.40 | 12.43 | +0.51 | 45.8% | 335 | 45.8% | -0.49 | 11.38 | 10.95 | 11.80 | — |
| — | 10.30 | 12.20 | 11.25 | +0.48 | 45.8% | 337.5 | 45.8% | -0.52 | 12.82 | 12.00 | 13.65 | — |
| — | 10.05 | 11.00 | 10.53 | +0.45 | 45.8% | 340 | 45.8% | -0.55 | 14.47 | 13.45 | 15.50 | — |
| — | 8.75 | 10.00 | 9.38 | +0.42 | 45.8% | 342.5 | 45.8% | -0.59 | 14.97 | 14.05 | 15.90 | — |
| — | 8.20 | 8.90 | 8.55 | +0.39 | 45.9% | 345 | 45.9% | -0.62 | 16.43 | 15.45 | 17.40 | — |
| — | 6.25 | 8.10 | 7.17 | +0.36 | 45.9% | 347.5 | 45.9% | -0.64 | 17.75 | 16.60 | 18.90 | — |
| — | 5.80 | 7.30 | 6.55 | +0.34 | 46.0% | 350 | 46.0% | -0.67 | 19.60 | 18.50 | 20.70 | — |
| — | 5.60 | 6.45 | 6.03 | +0.30 | 46.1% | 352.5 | 46.1% | -0.70 | 21.25 | 20.15 | 22.35 | — |
| — | 4.90 | 7.50 | 6.20 | — | — | 355 | — | — | 23.68 | 22.00 | 25.35 | — |
| — | 4.25 | 5.15 | 4.70 | +0.26 | 46.3% | 357.5 | — | — | 24.60 | 22.30 | 26.90 | — |
| — | 3.75 | 5.65 | 4.70 | — | — | 360 | — | — | 26.55 | 24.65 | 28.45 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 365 | — | — | 30.93 | 28.30 | 33.55 | — |
| — | 2.30 | 3.50 | 2.90 | — | — | 370 | — | — | 35.08 | 32.50 | 37.65 | — |
| — | 1.78 | 2.06 | 1.92 | +0.13 | 47.6% | 375 | — | — | 39.62 | 37.80 | 41.45 | — |
| — | 1.32 | 1.65 | 1.49 | +0.10 | 48.1% | 380 | — | — | 43.65 | 41.20 | 46.10 | — |
| — | 1.02 | 1.28 | 1.15 | +0.08 | 48.7% | 385 | 48.7% | -0.92 | 48.45 | 45.90 | 51.00 | — |
| — | 0.81 | 1.00 | 0.91 | +0.07 | 49.3% | 390 | 49.3% | -0.94 | 53.27 | 50.70 | 55.85 | — |
| — | 0.62 | 0.83 | 0.72 | +0.05 | 49.9% | 395 | 49.9% | -0.95 | 58.10 | 55.50 | 60.70 | — |
| — | 0.46 | 0.73 | 0.59 | — | — | 400 | — | — | 62.90 | 60.40 | 65.40 | — |
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.