Spot 328.67
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.10 | 65.60 | 62.35 | +1.00 | 71.9% | 265 | 71.9% | -0.00 | — | — | 0.20 | — |
| — | 56.60 | 65.20 | 60.90 | +1.00 | 71.2% | 267.5 | 71.2% | -0.00 | — | — | 0.85 | — |
| — | 55.20 | 60.70 | 57.95 | +1.00 | 70.5% | 270 | 70.5% | -0.00 | — | — | 0.05 | — |
| — | 51.60 | 58.80 | 55.20 | +1.00 | 69.9% | 272.5 | 69.9% | -0.00 | — | — | 0.20 | — |
| — | 49.10 | 55.90 | 52.50 | +1.00 | 69.2% | 275 | 69.2% | -0.00 | — | — | 0.10 | — |
| — | 46.70 | 54.10 | 50.40 | +1.00 | 68.5% | 277.5 | 68.5% | -0.00 | — | — | 0.20 | — |
| — | 45.60 | 50.40 | 48.00 | +1.00 | 67.8% | 280 | 67.8% | -0.00 | — | — | 0.20 | — |
| — | 41.70 | 49.90 | 45.80 | +0.99 | 67.1% | 282.5 | 67.1% | -0.01 | — | — | 0.20 | — |
| — | 40.30 | 45.30 | 42.80 | +0.99 | 66.4% | 285 | 66.4% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 36.70 | 43.50 | 40.10 | +0.99 | 65.8% | 287.5 | 65.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 34.30 | 41.00 | 37.65 | +0.98 | 65.1% | 290 | 65.1% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 31.80 | 39.00 | 35.40 | +0.98 | 64.5% | 292.5 | 64.5% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 29.50 | 36.30 | 32.90 | +0.97 | 63.9% | 295 | 63.9% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 27.50 | 33.80 | 30.65 | +0.96 | 63.3% | 297.5 | 63.3% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 26.60 | 32.60 | 29.60 | +0.95 | 62.8% | 300 | 62.8% | -0.05 | 0.47 | 0.40 | 0.55 | — |
| — | 24.70 | 29.10 | 26.90 | +0.93 | 62.4% | 302.5 | 62.4% | -0.07 | 0.57 | 0.40 | 0.75 | — |
| — | 23.40 | 27.00 | 25.20 | +0.91 | 62.0% | 305 | 62.0% | -0.09 | 0.80 | 0.65 | 0.95 | — |
| — | 21.10 | 24.50 | 22.80 | +0.89 | 61.7% | 307.5 | 61.7% | -0.11 | 0.93 | 0.85 | 1.00 | — |
| — | 17.40 | 20.70 | 19.05 | +0.86 | 61.4% | 310 | 61.4% | -0.14 | 1.23 | 1.10 | 1.35 | — |
| — | 14.20 | 18.40 | 16.30 | +0.83 | 61.2% | 312.5 | 61.2% | -0.17 | 1.73 | 1.50 | 1.95 | — |
| — | 15.20 | 16.50 | 15.85 | +0.79 | 61.1% | 315 | 61.1% | -0.21 | 2.15 | 2.00 | 2.30 | — |
| — | 13.10 | 15.10 | 14.10 | +0.74 | 61.1% | 317.5 | 61.1% | -0.26 | 2.80 | 2.50 | 3.10 | — |
| — | 11.40 | 13.00 | 12.20 | +0.70 | 61.1% | 320 | 61.1% | -0.30 | 3.50 | 3.10 | 3.90 | — |
| — | 9.70 | 11.10 | 10.40 | +0.64 | 61.1% | 322.5 | 61.1% | -0.36 | 4.15 | 3.90 | 4.40 | — |
| — | 8.30 | 9.70 | 9.00 | +0.59 | 61.2% | 325 | 61.2% | -0.41 | 5.50 | 5.10 | 5.90 | — |
| — | 7.10 | 8.30 | 7.70 | +0.54 | 61.3% | 327.5 | 61.3% | -0.46 | 6.60 | 6.10 | 7.10 | — |
| 709 | 6.30 | 6.90 | 6.60 | +0.48 | 61.5% | 330 | 61.5% | -0.52 | 7.85 | 7.50 | 8.20 | 298 |
| — | 4.80 | 6.00 | 5.40 | +0.43 | 61.6% | 332.5 | 61.6% | -0.57 | 9.25 | 8.70 | 9.80 | — |
| — | 4.40 | 4.80 | 4.60 | +0.38 | 61.8% | 335 | 61.8% | -0.62 | 10.75 | 9.80 | 11.70 | — |
| — | 3.60 | 4.00 | 3.80 | +0.33 | 62.0% | 337.5 | 62.0% | -0.67 | 12.40 | 11.70 | 13.10 | — |
| — | 2.95 | 3.20 | 3.08 | +0.28 | 62.3% | 340 | 62.3% | -0.72 | 14.45 | 13.80 | 15.10 | — |
| — | 2.25 | 2.75 | 2.50 | +0.24 | 62.6% | 342.5 | 62.6% | -0.76 | 16.25 | 15.40 | 17.10 | — |
| — | 1.85 | 2.15 | 2.00 | +0.21 | 62.9% | 345 | 62.9% | -0.80 | 18.35 | 14.40 | 22.30 | — |
| — | 1.30 | 1.90 | 1.60 | +0.17 | 63.2% | 347.5 | 63.2% | -0.83 | 19.20 | 17.10 | 21.30 | — |
| — | 1.25 | 1.45 | 1.35 | +0.14 | 63.6% | 350 | 63.6% | -0.86 | 22.75 | 20.40 | 25.10 | — |
| — | 0.85 | 1.15 | 1.00 | +0.12 | 64.0% | 352.5 | 64.0% | -0.88 | 25.30 | 22.90 | 27.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.10 | 64.4% | 355 | 64.4% | -0.90 | 26.20 | 23.30 | 29.10 | — |
| — | 0.45 | 0.85 | 0.65 | +0.08 | 64.8% | 357.5 | 64.8% | -0.92 | 30.00 | 27.20 | 32.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.07 | 65.3% | 360 | 65.3% | -0.94 | 33.05 | 28.80 | 37.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.05 | 65.7% | 362.5 | 65.7% | -0.95 | 35.75 | 32.10 | 39.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 66.0% | 365 | 66.0% | -0.96 | 38.15 | 33.90 | 42.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 66.4% | 367.5 | 66.4% | -0.97 | 40.65 | 37.00 | 44.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.03 | 66.7% | 370 | 66.7% | -0.98 | 43.40 | 39.70 | 47.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 67.0% | 372.5 | 67.0% | -0.98 | 45.70 | 40.70 | 50.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 67.2% | 375 | 67.2% | -0.99 | 46.95 | 43.50 | 50.40 | — |
| — | — | 0.20 | — | +0.01 | 67.5% | 377.5 | 67.5% | -0.99 | 50.55 | 45.60 | 55.50 | — |
| — | — | 0.15 | — | +0.01 | 67.7% | 380 | 67.7% | -0.99 | 51.95 | 48.80 | 55.10 | — |
| — | — | 1.75 | — | +0.01 | 67.9% | 382.5 | 67.9% | -1.00 | 55.05 | 50.60 | 59.50 | — |
| — | — | 0.30 | — | +0.01 | 68.1% | 385 | 68.1% | -1.00 | 57.80 | 53.10 | 62.50 | — |
| — | — | 0.15 | — | +0.00 | 68.4% | 387.5 | 68.4% | -1.00 | 60.15 | 55.60 | 64.70 | — |
| — | — | 0.10 | — | +0.00 | 68.6% | 390 | 68.6% | -1.00 | 62.70 | 59.20 | 66.20 | — |
| — | — | 1.35 | — | +0.00 | 68.9% | 392.5 | 68.9% | -1.00 | 65.10 | 60.50 | 69.70 | — |
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.