Spot 325.99
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.65 | 32.10 | 31.38 | +0.99 | 45.0% | 295 | 45.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 25.60 | 27.10 | 26.35 | +0.99 | 40.1% | 300 | 40.1% | -0.01 | — | — | 0.10 | — |
| — | 23.00 | 24.60 | 23.80 | +0.99 | 37.8% | 302.5 | 37.8% | -0.01 | — | — | 0.09 | — |
| — | 20.70 | 22.15 | 21.43 | +0.98 | 35.6% | 305 | 35.6% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 18.10 | 19.65 | 18.88 | +0.97 | 33.6% | 307.5 | 33.6% | -0.03 | — | — | 0.11 | — |
| — | 15.60 | 17.20 | 16.40 | +0.96 | 31.8% | 310 | 31.8% | -0.04 | 0.15 | 0.04 | 0.27 | — |
| — | 13.50 | 14.75 | 14.12 | +0.94 | 30.2% | 312.5 | 30.2% | -0.06 | 0.13 | 0.01 | 0.25 | — |
| — | 11.00 | 12.35 | 11.68 | +0.92 | 28.9% | 315 | 28.9% | -0.09 | 0.30 | 0.22 | 0.39 | — |
| — | 8.90 | 10.05 | 9.47 | +0.87 | 27.9% | 317.5 | 27.9% | -0.13 | 0.53 | 0.35 | 0.70 | — |
| — | 6.80 | 7.85 | 7.33 | +0.79 | 27.2% | 320 | 27.2% | -0.22 | 0.93 | 0.68 | 1.17 | — |
| — | 4.85 | 5.90 | 5.38 | +0.69 | 26.7% | 322.5 | 26.7% | -0.32 | 1.59 | 1.50 | 1.69 | — |
| — | 3.45 | 4.15 | 3.80 | +0.57 | 26.5% | 325 | 26.5% | -0.43 | 2.46 | 2.12 | 2.79 | — |
| — | 2.21 | 2.80 | 2.50 | +0.44 | 26.4% | 327.5 | 26.4% | -0.56 | 3.62 | 3.25 | 4.00 | — |
| — | 1.28 | 1.83 | 1.55 | +0.32 | 26.4% | 330 | 26.4% | -0.69 | 5.22 | 4.70 | 5.75 | — |
| — | 0.74 | 1.13 | 0.94 | +0.22 | 26.5% | 332.5 | 26.5% | -0.79 | 7.10 | 6.45 | 7.75 | — |
| — | 0.50 | 0.75 | 0.62 | +0.15 | 26.8% | 335 | 26.8% | -0.86 | 9.15 | 8.50 | 9.80 | — |
| — | 0.15 | 0.41 | 0.28 | +0.08 | 27.2% | 337.5 | 27.2% | -0.92 | 11.43 | 10.75 | 12.10 | — |
| — | 0.12 | 0.30 | 0.21 | — | — | 340 | — | — | 13.88 | 13.15 | 14.60 | — |
| — | 0.05 | 0.16 | 0.10 | — | — | 342.5 | — | — | 16.32 | 15.60 | 17.05 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 345 | 29.1% | -0.99 | 18.98 | 17.95 | 20.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 30.0% | 347.5 | — | — | 21.30 | 20.55 | 22.05 | — |
| — | — | 0.15 | — | +0.01 | 31.2% | 350 | 31.2% | -1.00 | 23.82 | 23.10 | 24.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 32.5% | 352.5 | 32.5% | -1.00 | 26.32 | 25.60 | 27.05 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 355 | 34.0% | -1.00 | 28.82 | 28.10 | 29.55 | — |
| — | — | 0.16 | — | +0.00 | 35.9% | 357.5 | 35.9% | -1.00 | 31.40 | 30.60 | 32.20 | — |
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.