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 | |
| — | 64.05 | 68.10 | 66.08 | +0.99 | 59.9% | 265 | 59.9% | -0.01 | — | — | 0.76 | — |
| — | 59.15 | 63.20 | 61.17 | +0.98 | 58.7% | 270 | 58.7% | -0.02 | — | — | 1.51 | — |
| — | — | — | — | +0.98 | 58.1% | 272.5 | 58.1% | -0.02 | — | — | — | — |
| — | 54.25 | 58.30 | 56.27 | +0.98 | 57.5% | 275 | 57.5% | -0.02 | 0.20 | 0.06 | 0.34 | — |
| — | — | — | — | +0.97 | 56.9% | 277.5 | 56.9% | -0.03 | — | — | — | — |
| — | 49.35 | 53.40 | 51.38 | +0.97 | 56.4% | 280 | 56.4% | -0.03 | 0.56 | 0.03 | 1.08 | — |
| — | — | — | — | +0.96 | 55.8% | 282.5 | 55.8% | -0.04 | — | — | — | — |
| — | 44.50 | 48.60 | 46.55 | +0.95 | 55.3% | 285 | 55.3% | -0.05 | 0.57 | 0.40 | 0.74 | — |
| — | — | — | — | +0.95 | 54.9% | 287.5 | 54.9% | -0.05 | — | — | — | — |
| — | 38.75 | 44.80 | 41.77 | +0.94 | 54.4% | 290 | 54.4% | -0.06 | 0.85 | 0.76 | 0.95 | — |
| — | — | — | — | +0.92 | 54.0% | 292.5 | 54.0% | -0.08 | — | — | — | — |
| — | 35.15 | 38.80 | 36.98 | +0.91 | 53.6% | 295 | 53.6% | -0.09 | 1.27 | 1.13 | 1.42 | — |
| — | — | — | — | +0.90 | 53.2% | 297.5 | 53.2% | -0.10 | — | — | — | — |
| — | 30.70 | 34.25 | 32.48 | +0.88 | 52.9% | 300 | 52.9% | -0.12 | 1.72 | 1.62 | 1.82 | — |
| — | — | — | — | +0.86 | 52.6% | 302.5 | 52.6% | -0.14 | — | — | — | — |
| — | 26.40 | 30.90 | 28.65 | +0.84 | 52.3% | 305 | 52.3% | -0.16 | 2.42 | 2.31 | 2.54 | — |
| — | — | — | — | +0.82 | 52.0% | 307.5 | 52.0% | -0.18 | — | — | — | — |
| — | 23.60 | 26.60 | 25.10 | +0.79 | 51.8% | 310 | 51.8% | -0.21 | 3.55 | 3.10 | 4.00 | — |
| — | 20.40 | 24.50 | 22.45 | +0.76 | 51.5% | 312.5 | 51.5% | -0.24 | 4.15 | 3.65 | 4.65 | — |
| — | 20.05 | 21.80 | 20.93 | +0.74 | 51.4% | 315 | 51.4% | -0.27 | 4.53 | 4.25 | 4.80 | — |
| — | 18.00 | 20.45 | 19.23 | +0.71 | 51.2% | 317.5 | 51.2% | -0.29 | 5.30 | 4.95 | 5.65 | — |
| — | 16.25 | 18.45 | 17.35 | +0.68 | 51.0% | 320 | 51.0% | -0.33 | 6.40 | 5.75 | 7.05 | — |
| — | 13.90 | 16.30 | 15.10 | +0.64 | 50.9% | 322.5 | 50.9% | -0.36 | 6.92 | 6.40 | 7.45 | — |
| — | 12.35 | 14.70 | 13.53 | +0.61 | 50.8% | 325 | 50.8% | -0.39 | 8.05 | 7.70 | 8.40 | — |
| — | 11.20 | 13.35 | 12.28 | +0.57 | 50.8% | 327.5 | 50.8% | -0.43 | 8.97 | 8.45 | 9.50 | — |
| — | 9.80 | 11.95 | 10.88 | +0.54 | 50.7% | 330 | 50.7% | -0.47 | 10.25 | 9.85 | 10.65 | — |
| — | 8.75 | 10.75 | 9.75 | +0.50 | 50.7% | 332.5 | 50.7% | -0.50 | 10.88 | 9.75 | 12.00 | — |
| — | 7.75 | 10.60 | 9.18 | +0.46 | 50.7% | 335 | 50.7% | -0.54 | 13.65 | 12.60 | 14.70 | — |
| — | 6.85 | 8.45 | 7.65 | +0.43 | 50.7% | 337.5 | 50.7% | -0.57 | 14.68 | 13.45 | 15.90 | — |
| — | 6.00 | 7.60 | 6.80 | +0.40 | 50.7% | 340 | 50.7% | -0.61 | 16.48 | 15.05 | 17.90 | — |
| — | 5.25 | 6.65 | 5.95 | +0.36 | 50.7% | 342.5 | 50.7% | -0.64 | 18.18 | 16.75 | 19.60 | — |
| — | 5.15 | 5.95 | 5.55 | +0.33 | 50.8% | 345 | 50.8% | -0.67 | 18.93 | 17.95 | 19.90 | — |
| — | 4.50 | 5.20 | 4.85 | +0.30 | 50.8% | 347.5 | 50.8% | -0.71 | 20.82 | 19.65 | 22.00 | — |
| — | 3.90 | 4.60 | 4.25 | +0.27 | 50.9% | 350 | 50.9% | -0.73 | 22.82 | 21.45 | 24.20 | — |
| — | 3.00 | 4.05 | 3.52 | +0.24 | 51.0% | 352.5 | 51.0% | -0.76 | 26.12 | 23.55 | 28.70 | — |
| — | 3.00 | 3.55 | 3.27 | +0.22 | 51.1% | 355 | 51.1% | -0.79 | 28.07 | 25.45 | 30.70 | — |
| — | 2.38 | 3.10 | 2.74 | +0.19 | 51.3% | 357.5 | 51.3% | -0.81 | 29.93 | 27.10 | 32.75 | — |
| — | 2.29 | 2.68 | 2.48 | +0.17 | 51.4% | 360 | 51.4% | -0.83 | 32.12 | 30.05 | 34.20 | — |
| — | — | — | — | +0.15 | 51.6% | 362.5 | 51.6% | -0.85 | — | — | — | — |
| — | 1.43 | 1.93 | 1.68 | +0.14 | 51.8% | 365 | 51.8% | -0.87 | 36.67 | 34.40 | 38.95 | — |
| — | — | — | — | +0.12 | 52.0% | 367.5 | 52.0% | -0.88 | — | — | — | — |
| — | 1.09 | 1.58 | 1.33 | +0.11 | 52.2% | 370 | 52.2% | -0.90 | 40.62 | 37.50 | 43.75 | — |
| — | — | — | — | +0.09 | 52.4% | 372.5 | 52.4% | -0.91 | — | — | — | — |
| — | 0.95 | 1.08 | 1.01 | +0.08 | 52.6% | 375 | 52.6% | -0.92 | 45.17 | 41.95 | 48.40 | — |
| — | — | — | — | +0.07 | 52.9% | 377.5 | 52.9% | -0.93 | — | — | — | — |
| — | 0.70 | 0.85 | 0.78 | +0.06 | 53.1% | 380 | 53.1% | -0.94 | 50.15 | 47.15 | 53.15 | — |
| — | — | — | — | +0.06 | 53.4% | 382.5 | — | — | — | — | — | — |
| — | 0.42 | 0.64 | 0.53 | — | — | 385 | — | — | 55.55 | 53.10 | 58.00 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.30 | 0.55 | 0.42 | +0.04 | 54.2% | 390 | 54.2% | -0.97 | 60.23 | 57.60 | 62.85 | — |
| — | 0.12 | 0.94 | 0.53 | +0.03 | 54.8% | 395 | 54.8% | -0.98 | 65.15 | 62.55 | 67.75 | — |
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.