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 | |
| — | 59.50 | 66.30 | 62.90 | +0.98 | 62.1% | 265 | 62.1% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 57.10 | 64.70 | 60.90 | +0.98 | 61.6% | 267.5 | 61.6% | -0.02 | — | — | 0.60 | — |
| — | 54.60 | 60.80 | 57.70 | +0.98 | 61.0% | 270 | 61.0% | -0.02 | 0.42 | 0.25 | 0.60 | — |
| — | 52.20 | 60.80 | 56.50 | +0.97 | 60.5% | 272.5 | 60.5% | -0.03 | — | — | 1.25 | — |
| — | 49.80 | 56.50 | 53.15 | +0.97 | 60.0% | 275 | 60.0% | -0.03 | 0.50 | 0.25 | 0.75 | — |
| — | 47.30 | 55.10 | 51.20 | +0.96 | 59.6% | 277.5 | 59.6% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 45.00 | 51.70 | 48.35 | +0.96 | 59.2% | 280 | 59.2% | -0.04 | 0.62 | 0.50 | 0.75 | — |
| — | 42.60 | 51.50 | 47.05 | +0.95 | 58.8% | 282.5 | 58.8% | -0.05 | 0.70 | 0.55 | 0.85 | — |
| — | 40.30 | 47.20 | 43.75 | +0.94 | 58.5% | 285 | 58.5% | -0.06 | 0.85 | 0.65 | 1.05 | — |
| — | 37.90 | 44.40 | 41.15 | +0.93 | 58.2% | 287.5 | 58.2% | -0.07 | 1.10 | 0.30 | 1.90 | — |
| — | 35.60 | 42.20 | 38.90 | +0.91 | 57.9% | 290 | 57.9% | -0.09 | 1.25 | 1.05 | 1.45 | — |
| — | 33.40 | 39.70 | 36.55 | +0.90 | 57.6% | 292.5 | 57.6% | -0.10 | 1.55 | 1.25 | 1.85 | — |
| — | 30.90 | 37.50 | 34.20 | +0.88 | 57.4% | 295 | 57.4% | -0.12 | 1.82 | 1.60 | 2.05 | — |
| — | 29.50 | 35.50 | 32.50 | +0.87 | 57.2% | 297.5 | 57.2% | -0.13 | 2.70 | 1.90 | 3.50 | — |
| — | 29.20 | 33.40 | 31.30 | +0.85 | 57.0% | 300 | 57.0% | -0.15 | 2.58 | 2.30 | 2.85 | — |
| — | 27.20 | 31.00 | 29.10 | +0.83 | 56.9% | 302.5 | 56.9% | -0.17 | 3.30 | 2.70 | 3.90 | — |
| — | 25.50 | 28.20 | 26.85 | +0.80 | 56.7% | 305 | 56.7% | -0.20 | 3.10 | 2.10 | 4.10 | — |
| — | 23.90 | 27.20 | 25.55 | +0.78 | 56.6% | 307.5 | 56.6% | -0.22 | 4.50 | 3.80 | 5.20 | — |
| — | 22.60 | 25.90 | 24.25 | +0.75 | 56.6% | 310 | 56.6% | -0.25 | 5.20 | 4.40 | 6.00 | — |
| — | 20.20 | 23.00 | 21.60 | +0.73 | 56.5% | 312.5 | 56.5% | -0.28 | 4.15 | 1.80 | 6.50 | — |
| — | 19.60 | 21.50 | 20.55 | +0.70 | 56.5% | 315 | 56.5% | -0.31 | 6.75 | 6.10 | 7.40 | — |
| — | 17.80 | 22.90 | 20.35 | +0.67 | 56.4% | 317.5 | 56.4% | -0.33 | 7.75 | 6.70 | 8.80 | — |
| — | 16.50 | 18.40 | 17.45 | +0.63 | 56.5% | 320 | 56.5% | -0.37 | 8.00 | 5.00 | 11.00 | — |
| — | 14.90 | 16.80 | 15.85 | +0.60 | 56.5% | 322.5 | 56.5% | -0.40 | 9.60 | 8.90 | 10.30 | — |
| — | 13.70 | 14.90 | 14.30 | +0.57 | 56.5% | 325 | 56.5% | -0.43 | 10.65 | 9.90 | 11.40 | — |
| — | 10.10 | 13.70 | 11.90 | +0.54 | 56.6% | 327.5 | 56.6% | -0.46 | 11.65 | 10.90 | 12.40 | — |
| — | 11.60 | 12.40 | 12.00 | +0.51 | 56.7% | 330 | 56.7% | -0.50 | 12.90 | 12.30 | 13.50 | — |
| — | 10.50 | 11.00 | 10.75 | +0.47 | 56.8% | 332.5 | 56.8% | -0.53 | 14.80 | 13.90 | 15.70 | — |
| — | 9.20 | 10.30 | 9.75 | +0.44 | 56.9% | 335 | 56.9% | -0.56 | 17.15 | 15.20 | 19.10 | — |
| — | 6.50 | 9.20 | 7.85 | +0.41 | 57.0% | 337.5 | 57.0% | -0.59 | 18.85 | 16.40 | 21.30 | — |
| — | 7.50 | 8.40 | 7.95 | +0.38 | 57.1% | 340 | 57.1% | -0.62 | 17.45 | 15.50 | 19.40 | — |
| — | 4.50 | 8.00 | 6.25 | +0.35 | 57.3% | 342.5 | 57.3% | -0.65 | 20.55 | 16.60 | 24.50 | — |
| — | 6.00 | 7.20 | 6.60 | +0.33 | 57.4% | 345 | 57.4% | -0.68 | 23.25 | 21.40 | 25.10 | — |
| — | 3.40 | 6.00 | 4.70 | +0.30 | 57.6% | 347.5 | 57.6% | -0.70 | 25.40 | 23.10 | 27.70 | — |
| — | 4.90 | 5.40 | 5.15 | +0.27 | 57.8% | 350 | 57.8% | -0.73 | 26.75 | 24.80 | 28.70 | — |
| — | 4.30 | 5.00 | 4.65 | +0.25 | 58.0% | 352.5 | 58.0% | -0.75 | 28.50 | 26.30 | 30.70 | — |
| — | 3.80 | 4.40 | 4.10 | +0.23 | 58.2% | 355 | 58.2% | -0.77 | 30.85 | 28.20 | 33.50 | — |
| — | 2.70 | 4.10 | 3.40 | +0.21 | 58.4% | 357.5 | 58.4% | -0.79 | 33.60 | 30.90 | 36.30 | — |
| — | 2.90 | 3.60 | 3.25 | +0.19 | 58.6% | 360 | 58.6% | -0.81 | 35.65 | 32.90 | 38.40 | — |
| — | 2.65 | 3.20 | 2.92 | +0.17 | 58.8% | 362.5 | 58.8% | -0.83 | 37.95 | 34.50 | 41.40 | — |
| — | 2.30 | 2.60 | 2.45 | +0.16 | 59.1% | 365 | 59.1% | -0.85 | 39.35 | 36.70 | 42.00 | — |
| — | 1.15 | 2.55 | 1.85 | +0.14 | 59.3% | 367.5 | 59.3% | -0.86 | 41.60 | 38.40 | 44.80 | — |
| — | 1.75 | 2.25 | 2.00 | +0.13 | 59.5% | 370 | 59.5% | -0.88 | 43.55 | 40.20 | 46.90 | — |
| — | 0.75 | 2.00 | 1.38 | +0.11 | 59.8% | 372.5 | 59.8% | -0.89 | 46.30 | 43.10 | 49.50 | — |
| — | 1.40 | 1.60 | 1.50 | +0.10 | 60.0% | 375 | 60.0% | -0.90 | 49.30 | 45.40 | 53.20 | — |
| — | 1.15 | 1.60 | 1.38 | +0.09 | 60.3% | 377.5 | 60.3% | -0.91 | 50.80 | 46.50 | 55.10 | — |
| — | 1.00 | 1.40 | 1.20 | +0.08 | 60.5% | 380 | 60.5% | -0.92 | 53.05 | 48.70 | 57.40 | — |
| — | 0.85 | 1.20 | 1.02 | +0.07 | 60.8% | 382.5 | 60.8% | -0.93 | 56.00 | 51.00 | 61.00 | — |
| — | 0.70 | 1.05 | 0.88 | +0.07 | 61.0% | 385 | 61.0% | -0.94 | 58.55 | 54.90 | 62.20 | — |
| — | 0.60 | 0.95 | 0.78 | +0.06 | 61.3% | 387.5 | 61.3% | -0.95 | 60.35 | 56.10 | 64.60 | — |
| — | 0.50 | 0.85 | 0.68 | +0.05 | 61.5% | 390 | 61.5% | -0.95 | 62.70 | 58.40 | 67.00 | — |
| — | 0.40 | 0.75 | 0.57 | +0.05 | 61.8% | 392.5 | 61.8% | -0.96 | 65.15 | 60.90 | 69.40 | — |
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.