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 | |
| — | 56.70 | 66.40 | 61.55 | +0.99 | 64.0% | 257.5 | 64.0% | -0.01 | — | — | 0.25 | — |
| — | 54.90 | 64.70 | 59.80 | +0.99 | 63.1% | 260 | 63.1% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 52.20 | 62.20 | 57.20 | +0.99 | 62.2% | 262.5 | 62.2% | -0.01 | — | — | 0.55 | — |
| — | 49.70 | 59.00 | 54.35 | +0.99 | 61.3% | 265 | 61.3% | -0.01 | — | — | 0.35 | — |
| — | 47.90 | 57.30 | 52.60 | +0.98 | 60.5% | 267.5 | 60.5% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 44.80 | 53.80 | 49.30 | +0.98 | 59.6% | 270 | 59.6% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 43.20 | 52.90 | 48.05 | +0.98 | 58.8% | 272.5 | 58.8% | -0.02 | — | — | 0.95 | — |
| — | 41.50 | 51.50 | 46.50 | +0.97 | 58.1% | 275 | 58.1% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 37.60 | 46.70 | 42.15 | +0.96 | 57.4% | 277.5 | 57.4% | -0.04 | — | — | 0.70 | — |
| — | 37.30 | 46.70 | 42.00 | +0.96 | 56.7% | 280 | 56.7% | -0.04 | 0.53 | 0.30 | 0.75 | — |
| — | 34.90 | 42.60 | 38.75 | +0.95 | 56.1% | 282.5 | 56.1% | -0.05 | 0.53 | 0.35 | 0.70 | — |
| — | 31.20 | 40.80 | 36.00 | +0.94 | 55.5% | 285 | 55.5% | -0.06 | 0.65 | 0.50 | 0.80 | — |
| — | 29.30 | 39.30 | 34.30 | +0.92 | 55.0% | 287.5 | 55.0% | -0.08 | 0.82 | 0.65 | 1.00 | — |
| — | 26.70 | 36.50 | 31.60 | +0.91 | 54.5% | 290 | 54.5% | -0.09 | 1.02 | 0.85 | 1.20 | — |
| — | 29.10 | 31.20 | 30.15 | +0.89 | 54.1% | 292.5 | 54.1% | -0.11 | 1.07 | 0.60 | 1.55 | — |
| — | 25.60 | 32.20 | 28.90 | +0.87 | 53.7% | 295 | 53.7% | -0.13 | 1.57 | 1.35 | 1.80 | — |
| — | 22.90 | 27.10 | 25.00 | +0.85 | 53.3% | 297.5 | 53.3% | -0.15 | 1.80 | 1.55 | 2.05 | — |
| — | 22.50 | 25.00 | 23.75 | +0.83 | 53.0% | 300 | 53.0% | -0.18 | 2.25 | 2.00 | 2.50 | — |
| — | 20.80 | 26.30 | 23.55 | +0.80 | 52.8% | 302.5 | 52.8% | -0.20 | 2.83 | 2.45 | 3.20 | — |
| — | 16.10 | 23.20 | 19.65 | +0.77 | 52.6% | 305 | 52.6% | -0.23 | 3.30 | 3.00 | 3.60 | — |
| — | 17.10 | 22.60 | 19.85 | +0.74 | 52.4% | 307.5 | 52.4% | -0.27 | 4.05 | 3.60 | 4.50 | — |
| — | 16.00 | 17.30 | 16.65 | +0.70 | 52.3% | 310 | 52.3% | -0.30 | 4.80 | 4.40 | 5.20 | — |
| — | 14.30 | 15.90 | 15.10 | +0.66 | 52.2% | 312.5 | 52.2% | -0.34 | 6.20 | 5.20 | 7.20 | — |
| — | 13.20 | 14.10 | 13.65 | +0.62 | 52.1% | 315 | 52.1% | -0.38 | 6.45 | 6.00 | 6.90 | — |
| — | 11.70 | 12.80 | 12.25 | +0.59 | 52.0% | 317.5 | 52.0% | -0.42 | 8.45 | 7.20 | 9.70 | — |
| — | 10.20 | 10.80 | 10.50 | +0.55 | 52.0% | 320 | 52.0% | -0.46 | 8.70 | 8.20 | 9.20 | — |
| — | 9.30 | 10.00 | 9.65 | +0.51 | 52.0% | 322.5 | 52.0% | -0.50 | 10.00 | 9.30 | 10.70 | — |
| — | 7.90 | 8.70 | 8.30 | +0.47 | 52.0% | 325 | 52.0% | -0.54 | 13.35 | 11.10 | 15.60 | — |
| — | 6.80 | 8.10 | 7.45 | +0.43 | 52.1% | 327.5 | 52.1% | -0.58 | 12.95 | 12.20 | 13.70 | — |
| — | 6.20 | 6.60 | 6.40 | +0.39 | 52.1% | 330 | 52.1% | -0.61 | 14.60 | 14.00 | 15.20 | — |
| — | 5.20 | 6.30 | 5.75 | +0.35 | 52.2% | 332.5 | 52.2% | -0.65 | 16.05 | 15.20 | 16.90 | — |
| — | 3.90 | 5.00 | 4.45 | +0.32 | 52.4% | 335 | 52.4% | -0.68 | 18.25 | 17.00 | 19.50 | — |
| — | 3.80 | 5.20 | 4.50 | +0.28 | 52.5% | 337.5 | 52.5% | -0.72 | 20.30 | 18.40 | 22.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.25 | 52.7% | 340 | 52.7% | -0.75 | 22.35 | 18.90 | 25.80 | — |
| — | 2.85 | 3.60 | 3.23 | +0.23 | 52.9% | 342.5 | 52.9% | -0.78 | 23.20 | 21.80 | 24.60 | — |
| — | 2.45 | 3.10 | 2.77 | +0.20 | 53.1% | 345 | 53.1% | -0.80 | 26.80 | 23.80 | 29.80 | — |
| — | 2.15 | 2.60 | 2.38 | +0.18 | 53.3% | 347.5 | 53.3% | -0.83 | 28.45 | 25.10 | 31.80 | — |
| — | 1.80 | 2.20 | 2.00 | +0.15 | 53.6% | 350 | 53.6% | -0.85 | 30.90 | 27.60 | 34.20 | — |
| — | 1.50 | 1.95 | 1.73 | +0.14 | 53.9% | 352.5 | 53.9% | -0.87 | 33.45 | 30.10 | 36.80 | — |
| — | 1.25 | 1.65 | 1.45 | +0.12 | 54.2% | 355 | 54.2% | -0.89 | 35.40 | 33.20 | 37.60 | — |
| — | — | 3.10 | — | +0.10 | 54.5% | 357.5 | 54.5% | -0.90 | 38.15 | 34.70 | 41.60 | — |
| — | 0.95 | 1.15 | 1.05 | +0.09 | 54.8% | 360 | 54.8% | -0.91 | 41.70 | 36.80 | 46.60 | — |
| — | 0.70 | 1.05 | 0.88 | +0.08 | 55.1% | 362.5 | 55.1% | -0.93 | 44.60 | 40.00 | 49.20 | — |
| — | 0.55 | 1.00 | 0.78 | +0.07 | 55.5% | 365 | 55.5% | -0.94 | 44.70 | 39.70 | 49.70 | — |
| — | — | 1.35 | — | +0.06 | 55.9% | 367.5 | 55.9% | -0.95 | 48.65 | 45.60 | 51.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.05 | 56.2% | 370 | 56.2% | -0.95 | 50.45 | 47.10 | 53.80 | — |
| — | — | 1.75 | — | +0.04 | 56.6% | 372.5 | 56.6% | -0.96 | 54.75 | 50.30 | 59.20 | — |
| — | 0.30 | 0.55 | 0.42 | +0.04 | 57.0% | 375 | 57.0% | -0.97 | 54.70 | 50.80 | 58.60 | — |
| — | 0.25 | 0.90 | 0.57 | +0.03 | 57.5% | 377.5 | 57.5% | -0.97 | 58.90 | 54.20 | 63.60 | — |
| — | 0.25 | 0.85 | 0.55 | +0.03 | 57.9% | 380 | 57.9% | -0.98 | 61.00 | 56.00 | 66.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.02 | 58.3% | 382.5 | 58.3% | -0.98 | 63.15 | 59.10 | 67.20 | — |
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.