Spot 321.55
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.30 | 65.20 | 60.75 | +1.00 | 75.1% | 260 | 75.1% | +0.00 | — | — | 0.05 | — |
| — | 51.20 | 61.20 | 56.20 | +1.00 | 74.6% | 262.5 | 74.6% | +0.00 | — | — | 0.05 | — |
| — | 51.40 | 61.40 | 56.40 | +1.00 | 74.1% | 265 | 74.1% | +0.00 | — | — | 0.05 | — |
| — | 46.90 | 56.80 | 51.85 | +1.00 | 73.7% | 267.5 | 73.7% | +0.00 | — | — | 0.05 | — |
| — | 44.20 | 53.90 | 49.05 | +1.00 | 73.2% | 270 | 73.2% | -0.00 | — | — | 0.05 | — |
| — | 41.60 | 51.60 | 46.60 | +1.00 | 72.8% | 272.5 | 72.8% | -0.00 | — | — | 0.05 | — |
| — | 41.70 | 51.40 | 46.55 | +1.00 | 72.4% | 275 | 72.4% | -0.00 | — | — | 0.05 | — |
| — | 39.30 | 49.30 | 44.30 | +1.00 | 72.0% | 277.5 | 72.0% | -0.00 | — | — | 0.05 | — |
| — | 37.10 | 44.70 | 40.90 | +1.00 | 71.7% | 280 | 71.7% | -0.00 | — | — | 0.05 | — |
| — | 34.00 | 41.10 | 37.55 | +1.00 | 71.3% | 282.5 | 71.3% | -0.00 | — | — | 0.05 | — |
| — | 31.60 | 41.60 | 36.60 | +1.00 | 70.9% | 285 | 70.9% | -0.00 | — | — | 0.20 | — |
| — | 28.50 | 38.50 | 33.50 | +1.00 | 70.5% | 287.5 | 70.5% | -0.00 | — | — | 0.05 | — |
| — | 27.00 | 34.70 | 30.85 | +1.00 | 70.0% | 290 | 70.0% | -0.00 | — | — | 0.10 | — |
| — | 25.10 | 33.50 | 29.30 | +1.00 | 69.5% | 292.5 | 69.5% | -0.00 | — | — | 0.05 | — |
| — | 22.60 | 28.30 | 25.45 | +0.99 | 68.8% | 295 | 68.8% | -0.01 | — | — | 0.20 | — |
| — | 20.30 | 28.30 | 24.30 | +0.99 | 68.0% | 297.5 | 68.0% | -0.01 | — | — | 0.20 | — |
| — | 17.90 | 24.90 | 21.40 | +0.98 | 66.8% | 300 | 66.8% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 15.20 | 22.00 | 18.60 | +0.97 | 65.2% | 302.5 | 65.2% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 12.90 | 19.30 | 16.10 | +0.95 | 63.5% | 305 | 63.5% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 10.70 | 18.80 | 14.75 | +0.92 | 61.9% | 307.5 | 61.9% | -0.08 | 0.33 | 0.25 | 0.40 | — |
| — | 8.50 | 14.90 | 11.70 | +0.88 | 60.7% | 310 | 60.7% | -0.12 | 0.55 | 0.45 | 0.65 | — |
| — | 8.80 | 11.00 | 9.90 | +0.83 | 59.8% | 312.5 | 59.8% | -0.17 | 0.95 | 0.75 | 1.15 | — |
| — | 7.60 | 9.00 | 8.30 | +0.75 | 59.2% | 315 | 59.2% | -0.25 | 1.43 | 1.25 | 1.60 | — |
| — | 6.00 | 6.70 | 6.35 | +0.67 | 59.1% | 317.5 | 59.1% | -0.33 | 2.12 | 1.80 | 2.45 | — |
| — | 4.60 | 5.20 | 4.90 | +0.57 | 59.3% | 320 | 59.3% | -0.43 | 3.23 | 2.95 | 3.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.47 | 59.7% | 322.5 | 59.7% | -0.53 | 4.25 | 3.60 | 4.90 | — |
| — | 2.50 | 2.65 | 2.58 | +0.37 | 60.4% | 325 | 60.4% | -0.63 | 5.80 | 5.30 | 6.30 | — |
| — | 1.60 | 2.00 | 1.80 | +0.29 | 61.3% | 327.5 | 61.3% | -0.71 | 7.55 | 7.00 | 8.10 | — |
| — | 1.10 | 1.30 | 1.20 | +0.21 | 62.2% | 330 | 62.2% | -0.79 | 9.40 | 8.60 | 10.20 | — |
| — | 0.75 | 0.90 | 0.82 | +0.16 | 63.2% | 332.5 | 63.2% | -0.84 | 11.50 | 10.70 | 12.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.11 | 64.1% | 335 | 64.1% | -0.89 | 13.75 | 9.60 | 17.90 | — |
| — | 0.25 | 0.45 | 0.35 | +0.08 | 65.0% | 337.5 | 65.0% | -0.92 | 16.85 | 13.50 | 20.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 65.8% | 340 | 65.8% | -0.95 | 19.65 | 16.70 | 22.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 66.4% | 342.5 | 66.4% | -0.97 | 21.65 | 18.40 | 24.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 67.0% | 345 | 67.0% | -0.98 | 23.30 | 19.20 | 27.40 | — |
| — | — | 0.10 | — | +0.01 | 67.3% | 347.5 | 67.3% | -0.99 | 26.50 | 23.10 | 29.90 | — |
| — | — | 0.05 | — | +0.01 | 67.6% | 350 | 67.6% | -0.99 | 28.45 | 24.40 | 32.50 | — |
| — | — | 0.30 | — | +0.00 | 67.9% | 352.5 | 67.9% | -1.00 | 34.05 | 30.30 | 37.80 | — |
| — | — | 0.05 | — | +0.00 | 68.1% | 355 | 68.1% | -1.00 | 32.90 | 27.90 | 37.90 | — |
| — | — | 0.05 | — | +0.00 | 68.3% | 357.5 | 68.3% | -1.00 | 38.70 | 34.00 | 43.40 | — |
| — | — | 0.05 | — | +0.00 | 68.4% | 360 | 68.4% | -1.00 | 40.25 | 37.10 | 43.40 | — |
| — | — | 0.05 | — | +0.00 | 68.6% | 362.5 | 68.6% | -1.00 | 43.70 | 39.10 | 48.30 | — |
| — | — | 0.05 | — | +0.00 | 68.7% | 365 | 68.7% | -1.00 | 46.50 | 41.60 | 51.40 | — |
| — | — | 0.05 | — | +0.00 | 68.9% | 367.5 | 68.9% | -1.00 | 49.30 | 44.60 | 54.00 | — |
| — | — | — | — | +0.00 | 69.0% | 370 | 69.0% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 69.2% | 372.5 | 69.2% | -1.00 | 53.50 | 49.10 | 57.90 | — |
| — | — | 0.05 | — | +0.00 | 69.3% | 375 | 69.3% | -1.00 | 56.50 | 51.60 | 61.40 | — |
| — | — | 0.05 | — | +0.00 | 69.5% | 377.5 | 69.5% | -1.00 | 58.95 | 54.20 | 63.70 | — |
| — | — | 0.05 | — | +0.00 | 69.6% | 380 | 69.6% | -1.00 | 59.85 | 56.50 | 63.20 | — |
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.