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 | |
| — | 60.65 | 63.65 | 62.15 | +0.94 | 81.4% | 262.5 | 81.4% | -0.06 | 1.14 | 0.80 | 1.47 | — |
| — | 58.90 | 61.65 | 60.27 | +0.93 | 80.9% | 265 | 80.9% | -0.07 | 1.53 | 1.42 | 1.65 | — |
| — | 55.60 | 59.40 | 57.50 | +0.92 | 80.5% | 267.5 | 80.5% | -0.08 | 1.42 | 0.96 | 1.88 | — |
| — | 53.70 | 57.30 | 55.50 | +0.91 | 80.2% | 270 | 80.2% | -0.09 | 2.00 | 1.87 | 2.13 | — |
| — | 51.50 | 54.65 | 53.08 | +0.90 | 79.9% | 272.5 | 79.9% | -0.10 | 2.29 | 2.09 | 2.49 | — |
| — | 49.50 | 52.15 | 50.83 | +0.89 | 79.7% | 275 | 79.7% | -0.11 | 2.84 | 2.38 | 3.30 | — |
| — | 46.95 | 49.90 | 48.42 | +0.88 | 79.5% | 277.5 | 79.5% | -0.12 | 2.96 | 2.77 | 3.15 | — |
| — | 45.15 | 48.35 | 46.75 | +0.87 | 79.3% | 280 | 79.3% | -0.13 | 3.00 | 2.40 | 3.60 | — |
| — | 42.80 | 45.85 | 44.33 | +0.85 | 79.2% | 282.5 | 79.2% | -0.15 | 3.77 | 3.45 | 4.10 | — |
| — | 41.30 | 43.75 | 42.52 | +0.84 | 79.1% | 285 | 79.1% | -0.16 | 4.30 | 4.10 | 4.50 | — |
| — | 39.30 | 42.50 | 40.90 | +0.82 | 79.1% | 287.5 | 79.1% | -0.18 | 4.80 | 4.40 | 5.20 | — |
| — | 37.05 | 40.20 | 38.62 | +0.81 | 79.1% | 290 | 79.1% | -0.19 | 5.35 | 4.95 | 5.75 | — |
| — | 35.25 | 38.35 | 36.80 | +0.79 | 79.1% | 292.5 | 79.1% | -0.21 | 5.95 | 5.55 | 6.35 | — |
| — | 33.55 | 36.00 | 34.77 | +0.77 | 79.2% | 295 | 79.2% | -0.23 | 6.65 | 6.20 | 7.10 | — |
| — | 31.85 | 34.80 | 33.33 | +0.75 | 79.4% | 297.5 | 79.4% | -0.25 | 7.38 | 6.90 | 7.85 | — |
| — | 30.10 | 33.45 | 31.77 | +0.73 | 79.5% | 300 | 79.5% | -0.27 | 8.25 | 8.00 | 8.50 | — |
| — | 28.50 | 31.85 | 30.18 | +0.71 | 79.7% | 302.5 | 79.7% | -0.29 | 8.97 | 8.55 | 9.40 | — |
| — | 27.30 | 29.70 | 28.50 | +0.69 | 80.0% | 305 | 80.0% | -0.31 | 9.88 | 9.40 | 10.35 | — |
| — | 25.90 | 27.55 | 26.73 | +0.67 | 80.2% | 307.5 | 80.2% | -0.33 | 11.10 | 10.60 | 11.60 | — |
| — | 24.25 | 26.65 | 25.45 | +0.65 | 80.5% | 310 | 80.5% | -0.36 | 11.95 | 11.45 | 12.45 | — |
| — | 22.35 | 25.55 | 23.95 | +0.62 | 80.9% | 312.5 | 80.9% | -0.38 | 12.88 | 12.25 | 13.50 | — |
| — | 21.70 | 23.65 | 22.68 | +0.60 | 81.2% | 315 | 81.2% | -0.40 | 14.35 | 13.70 | 15.00 | — |
| — | 20.20 | 22.50 | 21.35 | +0.58 | 81.6% | 317.5 | 81.6% | -0.42 | 15.45 | 14.95 | 15.95 | — |
| — | 19.35 | 21.45 | 20.40 | +0.56 | 82.0% | 320 | 82.0% | -0.45 | 16.43 | 15.40 | 17.45 | — |
| — | 18.20 | 20.30 | 19.25 | +0.54 | 82.5% | 322.5 | 82.5% | -0.46 | 18.10 | 17.55 | 18.65 | — |
| — | 17.25 | 18.55 | 17.90 | +0.51 | 82.9% | 325 | 82.9% | -0.49 | 19.52 | 18.95 | 20.10 | — |
| — | 16.15 | 17.35 | 16.75 | +0.49 | 83.4% | 327.5 | 83.4% | -0.50 | 20.57 | 19.60 | 21.55 | — |
| — | 15.40 | 16.50 | 15.95 | +0.47 | 83.9% | 330 | 83.9% | -0.52 | 22.73 | 21.85 | 23.60 | — |
| — | 14.35 | 16.15 | 15.25 | +0.45 | 84.4% | 332.5 | 84.4% | -0.55 | 23.82 | 22.55 | 25.10 | — |
| — | 13.20 | 14.55 | 13.88 | +0.43 | 84.9% | 335 | 84.9% | -0.57 | 25.50 | 24.15 | 26.85 | — |
| — | 12.60 | 14.35 | 13.47 | +0.41 | 85.5% | 337.5 | 85.5% | -0.59 | 27.48 | 26.25 | 28.70 | — |
| — | 11.95 | 13.60 | 12.78 | +0.40 | 86.0% | 340 | 86.0% | -0.60 | 29.02 | 28.05 | 30.00 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 10.55 | 11.75 | 11.15 | +0.36 | 87.2% | 345 | 87.2% | -0.64 | 32.83 | 31.95 | 33.70 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 9.40 | 10.00 | 9.70 | +0.33 | 88.3% | 350 | 88.3% | -0.67 | 36.17 | 35.00 | 37.35 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 8.35 | 9.15 | 8.75 | +0.30 | 89.5% | 355 | 89.5% | -0.70 | 40.40 | 39.20 | 41.60 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 7.45 | 7.90 | 7.67 | +0.27 | 90.7% | 360 | 90.7% | -0.73 | 44.33 | 43.00 | 45.65 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 6.50 | 7.25 | 6.88 | +0.25 | 91.9% | 365 | 91.9% | -0.75 | 48.62 | 47.45 | 49.80 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 5.80 | 6.45 | 6.12 | +0.23 | 93.0% | 370 | 93.0% | -0.78 | 52.50 | 51.00 | 54.00 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 4.95 | 5.85 | 5.40 | +0.20 | 94.1% | 375 | 94.1% | -0.80 | 57.25 | 55.70 | 58.80 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 4.55 | 5.00 | 4.78 | +0.18 | 95.1% | 380 | 95.1% | -0.82 | 61.23 | 59.70 | 62.75 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 4.05 | 4.65 | 4.35 | +0.17 | 96.0% | 385 | 96.0% | -0.84 | 65.83 | 64.25 | 67.40 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 3.05 | 4.25 | 3.65 | +0.15 | 96.7% | 390 | 96.7% | -0.85 | 70.78 | 69.20 | 72.35 | — |
| — | — | — | — | — | — | 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.