Spot 330.71
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.70 | 67.70 | 65.70 | +1.00 | 77.6% | 265 | 77.6% | -0.00 | — | — | 0.66 | — |
| — | 61.20 | 65.20 | 63.20 | +1.00 | 76.6% | 267.5 | 76.6% | -0.00 | — | — | 1.81 | — |
| — | 58.75 | 62.75 | 60.75 | +1.00 | 75.5% | 270 | 75.5% | -0.00 | — | — | 0.14 | — |
| — | 56.25 | 60.25 | 58.25 | +1.00 | 74.5% | 272.5 | 74.5% | -0.00 | — | — | 0.24 | — |
| — | 53.75 | 57.75 | 55.75 | +1.00 | 73.5% | 275 | 73.5% | -0.00 | — | — | 0.14 | — |
| — | 51.25 | 54.95 | 53.10 | +1.00 | 72.4% | 277.5 | 72.4% | -0.00 | — | — | 0.08 | — |
| — | 48.75 | 52.75 | 50.75 | +1.00 | 71.4% | 280 | 71.4% | -0.00 | — | — | 0.10 | — |
| — | 46.30 | 50.30 | 48.30 | +0.99 | 70.3% | 282.5 | 70.3% | -0.01 | — | — | 0.11 | — |
| — | 43.80 | 47.80 | 45.80 | +0.99 | 69.3% | 285 | 69.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 41.30 | 45.10 | 43.20 | +0.99 | 68.2% | 287.5 | 68.2% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 38.85 | 42.40 | 40.62 | +0.99 | 67.1% | 290 | 67.1% | -0.01 | — | — | 0.17 | — |
| — | 36.40 | 40.35 | 38.38 | +0.98 | 66.0% | 292.5 | 66.0% | -0.02 | 0.18 | 0.05 | 0.31 | — |
| — | 33.90 | 38.85 | 36.38 | +0.98 | 64.9% | 295 | 64.9% | -0.02 | 0.36 | 0.03 | 0.69 | — |
| — | 31.50 | 35.55 | 33.52 | +0.97 | 63.9% | 297.5 | 63.9% | -0.03 | 0.34 | 0.15 | 0.54 | — |
| — | 29.05 | 33.00 | 31.02 | — | — | 300 | 62.8% | -0.04 | 0.32 | 0.22 | 0.42 | — |
| — | 26.65 | 30.75 | 28.70 | +0.95 | 61.8% | 302.5 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 23.30 | 29.60 | 26.45 | — | — | 305 | — | — | 0.49 | 0.39 | 0.59 | — |
| — | 21.05 | 25.75 | 23.40 | — | — | 307.5 | — | — | 0.70 | 0.65 | 0.76 | — |
| — | 20.35 | 23.85 | 22.10 | +0.89 | 59.2% | 310 | — | — | 0.95 | 0.78 | 1.12 | — |
| — | 16.70 | 22.70 | 19.70 | — | — | 312.5 | 58.4% | -0.13 | 1.19 | 1.13 | 1.25 | — |
| — | 16.85 | 18.00 | 17.43 | +0.83 | 57.9% | 315 | 57.9% | -0.17 | 1.61 | 1.48 | 1.74 | — |
| — | 14.20 | 16.00 | 15.10 | +0.79 | 57.4% | 317.5 | 57.4% | -0.21 | 2.07 | 1.91 | 2.23 | — |
| — | 12.85 | 13.95 | 13.40 | +0.75 | 57.1% | 320 | 57.1% | -0.25 | 2.65 | 2.49 | 2.81 | — |
| — | 11.25 | 12.05 | 11.65 | +0.69 | 56.8% | 322.5 | — | — | 3.42 | 3.00 | 3.85 | — |
| — | 9.40 | 10.45 | 9.93 | — | — | 325 | 56.6% | -0.36 | 4.12 | 3.85 | 4.40 | — |
| — | 7.95 | 8.90 | 8.43 | — | — | 327.5 | — | — | 5.03 | 4.55 | 5.50 | — |
| — | 6.25 | 8.00 | 7.12 | — | — | 330 | — | — | 6.10 | 5.70 | 6.50 | — |
| — | 5.50 | 6.40 | 5.95 | — | — | 332.5 | — | — | 7.35 | 6.75 | 7.95 | — |
| — | 4.65 | 5.00 | 4.83 | — | — | 335 | — | — | 8.82 | 8.15 | 9.50 | — |
| — | 3.80 | 4.25 | 4.03 | — | — | 337.5 | — | — | 10.82 | 9.85 | 11.80 | — |
| — | 3.05 | 3.55 | 3.30 | — | — | 340 | — | — | 12.10 | 11.30 | 12.90 | — |
| — | 2.44 | 2.79 | 2.62 | +0.26 | 57.7% | 342.5 | 57.7% | -0.74 | 14.05 | 13.30 | 14.80 | — |
| — | 1.92 | 2.24 | 2.08 | +0.22 | 58.2% | 345 | 58.2% | -0.78 | 16.27 | 15.75 | 16.80 | — |
| — | 1.52 | 1.79 | 1.66 | +0.19 | 58.6% | 347.5 | 58.6% | -0.81 | 19.18 | 17.55 | 20.80 | — |
| — | 1.19 | 1.42 | 1.30 | +0.15 | 59.0% | 350 | 59.0% | -0.85 | 20.93 | 19.10 | 22.75 | — |
| — | 0.92 | 1.12 | 1.02 | +0.13 | 59.5% | 352.5 | 59.5% | -0.88 | 22.65 | 20.15 | 25.15 | — |
| — | 0.73 | 0.88 | 0.81 | +0.10 | 60.1% | 355 | 60.1% | -0.90 | 25.12 | 22.70 | 27.55 | — |
| — | 0.58 | 0.71 | 0.65 | +0.08 | 60.7% | 357.5 | 60.7% | -0.92 | 28.07 | 25.40 | 30.75 | — |
| — | 0.45 | 0.57 | 0.51 | +0.07 | 61.4% | 360 | 61.4% | -0.94 | 30.68 | 28.25 | 33.10 | — |
| — | 0.36 | 0.45 | 0.41 | +0.05 | 62.2% | 362.5 | 62.2% | -0.95 | 32.98 | 30.45 | 35.50 | — |
| — | 0.25 | 0.34 | 0.29 | +0.04 | 63.0% | 365 | 63.0% | -0.96 | 35.33 | 32.75 | 37.90 | — |
| — | 0.11 | 0.40 | 0.26 | +0.04 | 63.8% | 367.5 | 63.8% | -0.97 | 37.50 | 34.65 | 40.35 | — |
| — | 0.11 | 0.24 | 0.17 | +0.03 | 64.7% | 370 | 64.7% | -0.97 | 40.17 | 37.55 | 42.80 | — |
| — | — | 0.51 | — | +0.02 | 65.6% | 372.5 | 65.6% | -0.98 | 42.75 | 40.25 | 45.25 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 66.5% | 375 | 66.5% | -0.98 | 45.12 | 42.50 | 47.75 | — |
| — | — | 0.35 | — | +0.02 | 67.4% | 377.5 | 67.4% | -0.99 | 47.60 | 45.00 | 50.20 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 68.4% | 380 | 68.4% | -0.99 | 50.23 | 47.75 | 52.70 | — |
| — | — | 0.27 | — | +0.01 | 69.3% | 382.5 | 69.3% | -0.99 | 52.70 | 50.20 | 55.20 | — |
| — | — | 0.15 | — | +0.01 | 70.1% | 385 | 70.1% | -0.99 | 54.90 | 52.10 | 57.70 | — |
| — | 0.05 | 0.34 | 0.20 | +0.01 | 70.8% | 387.5 | 70.8% | -1.00 | 56.90 | 53.60 | 60.20 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 71.3% | 390 | 71.3% | -1.00 | 59.60 | 56.50 | 62.70 | — |
| — | — | 0.13 | — | +0.00 | 71.7% | 392.5 | 71.7% | -1.00 | 62.42 | 59.65 | 65.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 72.0% | 395 | 72.0% | -1.00 | 65.08 | 62.45 | 67.70 | — |
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.