Spot 322.65
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.90 | 62.00 | 60.45 | — | — | 262.5 | — | — | 0.28 | 0.10 | 0.47 | — |
| — | 57.45 | 59.45 | 58.45 | — | — | 265 | — | — | 0.51 | 0.20 | 0.82 | — |
| — | 54.85 | 57.75 | 56.30 | — | — | 267.5 | — | — | 0.34 | 0.04 | 0.65 | — |
| — | 52.20 | 54.30 | 53.25 | — | — | 270 | — | — | 0.42 | 0.35 | 0.49 | — |
| — | 49.00 | 52.80 | 50.90 | — | — | 272.5 | — | — | 0.50 | 0.37 | 0.63 | — |
| — | 47.65 | 50.50 | 49.08 | — | — | 275 | — | — | 0.76 | 0.51 | 1.00 | — |
| — | 45.15 | 47.70 | 46.42 | — | — | 277.5 | — | — | 0.74 | 0.65 | 0.84 | — |
| — | 42.80 | 45.30 | 44.05 | — | — | 280 | — | — | 0.91 | 0.82 | 1.00 | — |
| — | 40.55 | 42.60 | 41.58 | — | — | 282.5 | — | — | 1.10 | 1.02 | 1.18 | — |
| — | 38.40 | 40.35 | 39.38 | — | — | 285 | — | — | 1.34 | 1.24 | 1.44 | — |
| — | 35.90 | 38.25 | 37.08 | — | — | 287.5 | — | — | 1.61 | 1.49 | 1.74 | — |
| — | 33.75 | 35.95 | 34.85 | — | — | 290 | — | — | 1.92 | 1.80 | 2.04 | — |
| — | 31.95 | 34.75 | 33.35 | — | — | 292.5 | — | — | 2.29 | 2.13 | 2.46 | — |
| — | 29.55 | 31.95 | 30.75 | — | — | 295 | — | — | 2.71 | 2.52 | 2.91 | — |
| — | 27.95 | 29.90 | 28.93 | — | — | 297.5 | — | — | 3.23 | 3.00 | 3.45 | — |
| — | 26.30 | 27.60 | 26.95 | — | — | 300 | — | — | 3.75 | 3.55 | 3.95 | — |
| — | 24.25 | 25.80 | 25.02 | — | — | 302.5 | — | — | 4.38 | 4.15 | 4.60 | — |
| — | 22.20 | 23.90 | 23.05 | — | — | 305 | — | — | 5.03 | 4.90 | 5.15 | — |
| — | 20.75 | 22.00 | 21.38 | — | — | 307.5 | — | — | 5.92 | 5.65 | 6.20 | — |
| — | 19.35 | 20.40 | 19.88 | — | — | 310 | — | — | 6.72 | 6.45 | 7.00 | — |
| — | 17.65 | 18.95 | 18.30 | — | — | 312.5 | — | — | 7.70 | 7.40 | 8.00 | — |
| — | 16.25 | 17.50 | 16.88 | — | — | 315 | — | — | 8.75 | 8.40 | 9.10 | — |
| — | 14.85 | 16.10 | 15.47 | — | — | 317.5 | — | — | 9.60 | 9.00 | 10.20 | — |
| — | 13.65 | 14.70 | 14.18 | — | — | 320 | — | — | 11.03 | 10.80 | 11.25 | — |
| 143 | 12.40 | 13.45 | 12.93 | — | — | 322.5 | — | — | 12.28 | 11.65 | 12.90 | 0 |
| — | 11.55 | 12.10 | 11.82 | — | — | 325 | — | — | 13.75 | 13.00 | 14.50 | — |
| — | 10.45 | 11.10 | 10.78 | — | — | 327.5 | — | — | 15.40 | 14.75 | 16.05 | — |
| — | 9.55 | 10.20 | 9.88 | — | — | 330 | — | — | 16.85 | 16.30 | 17.40 | — |
| — | 8.70 | 9.35 | 9.03 | — | — | 332.5 | — | — | 18.60 | 17.80 | 19.40 | — |
| — | 8.00 | 8.45 | 8.22 | — | — | 335 | — | — | 19.82 | 19.10 | 20.55 | — |
| — | 7.25 | 7.70 | 7.47 | — | — | 337.5 | — | — | 21.65 | 20.65 | 22.65 | — |
| — | 6.60 | 7.00 | 6.80 | — | — | 340 | — | — | 23.38 | 22.45 | 24.30 | — |
| — | 5.95 | 6.40 | 6.17 | — | — | 342.5 | — | — | 25.60 | 24.25 | 26.95 | — |
| — | 5.20 | 5.80 | 5.50 | — | — | 345 | — | — | 27.25 | 26.10 | 28.40 | — |
| — | 4.75 | 5.35 | 5.05 | — | — | 347.5 | — | — | 29.27 | 28.20 | 30.35 | — |
| — | 4.50 | 4.75 | 4.62 | — | — | 350 | — | — | 31.38 | 30.25 | 32.50 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 355 | — | — | 35.48 | 34.45 | 36.50 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 360 | — | — | 39.85 | 38.85 | 40.85 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 2.58 | 2.75 | 2.67 | — | — | 365 | — | — | 44.25 | 42.80 | 45.70 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 2.04 | 2.35 | 2.19 | — | — | 370 | — | — | 49.30 | 48.30 | 50.30 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 1.70 | 1.98 | 1.84 | +0.11 | 111.1% | 375 | 111.1% | -0.89 | 53.90 | 52.80 | 55.00 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 1.45 | 1.69 | 1.57 | +0.09 | 113.2% | 380 | 113.2% | -0.91 | 58.15 | 56.65 | 59.65 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 1.22 | 1.50 | 1.36 | +0.08 | 115.2% | 385 | 115.2% | -0.92 | 62.98 | 61.55 | 64.40 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 1.06 | 1.26 | 1.16 | +0.07 | 117.0% | 390 | 117.0% | -0.93 | 68.15 | 66.25 | 70.05 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
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.