Spot 324.23
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.25 | 65.65 | 64.45 | +1.00 | 53.8% | 260 | 53.8% | -0.00 | — | — | 0.03 | — |
| — | 52.75 | 55.65 | 54.20 | +1.00 | 50.4% | 270 | 50.4% | -0.00 | — | — | 0.05 | — |
| — | 48.25 | 51.25 | 49.75 | +1.00 | 48.9% | 275 | 48.9% | -0.00 | — | — | 0.18 | — |
| — | 43.30 | 45.80 | 44.55 | — | — | 280 | 47.5% | -0.00 | — | — | 0.09 | — |
| — | 38.30 | 40.55 | 39.42 | — | — | 285 | — | — | — | — | 0.04 | — |
| — | 33.55 | 34.95 | 34.25 | — | — | 290 | 44.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 28.60 | 29.95 | 29.27 | — | — | 295 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 26.10 | 27.70 | 26.90 | — | — | 297.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 23.65 | 25.00 | 24.32 | — | — | 300 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 21.15 | 23.00 | 22.07 | +0.98 | 39.2% | 302.5 | 39.2% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 18.70 | 20.55 | 19.62 | +0.97 | 37.8% | 305 | 37.8% | -0.03 | 0.17 | 0.11 | 0.23 | — |
| — | 16.30 | 18.05 | 17.18 | — | — | 307.5 | — | — | 0.21 | 0.07 | 0.35 | — |
| — | 13.90 | 15.20 | 14.55 | +0.93 | 34.8% | 310 | 34.8% | -0.07 | 0.30 | 0.18 | 0.42 | — |
| — | 11.55 | 12.85 | 12.20 | — | — | 312.5 | — | — | 0.47 | 0.33 | 0.61 | — |
| — | 9.35 | 10.55 | 9.95 | +0.85 | 32.1% | 315 | — | — | 0.77 | 0.62 | 0.92 | — |
| — | 7.40 | 8.85 | 8.12 | +0.78 | 31.0% | 317.5 | — | — | 1.15 | 0.93 | 1.36 | — |
| — | 5.60 | 6.45 | 6.03 | — | — | 320 | — | — | 1.76 | 1.54 | 1.98 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 322.5 | 29.8% | -0.40 | 2.61 | 2.22 | 3.00 | — |
| — | 2.81 | 3.65 | 3.23 | +0.48 | 29.7% | 325 | 29.7% | -0.52 | 3.85 | 3.45 | 4.25 | — |
| — | 1.90 | 2.57 | 2.23 | +0.37 | 29.9% | 327.5 | 29.9% | -0.63 | 5.38 | 4.90 | 5.85 | — |
| — | 1.17 | 1.75 | 1.46 | +0.28 | 30.4% | 330 | 30.4% | -0.73 | 7.10 | 6.50 | 7.70 | — |
| — | 0.65 | 1.17 | 0.91 | +0.20 | 31.1% | 332.5 | 31.1% | -0.81 | 9.15 | 8.50 | 9.80 | — |
| — | 0.34 | 0.70 | 0.52 | +0.14 | 31.9% | 335 | 31.9% | -0.87 | 11.32 | 10.60 | 12.05 | — |
| — | 0.21 | 0.51 | 0.36 | +0.09 | 32.9% | 337.5 | 32.9% | -0.91 | 13.53 | 12.70 | 14.35 | — |
| — | 0.15 | 0.33 | 0.24 | +0.07 | 34.0% | 340 | 34.0% | -0.94 | 16.05 | 15.35 | 16.75 | — |
| — | 0.05 | 0.27 | 0.16 | +0.05 | 35.2% | 342.5 | 35.2% | -0.96 | 18.25 | 17.30 | 19.20 | — |
| — | 0.04 | 0.23 | 0.14 | +0.03 | 36.4% | 345 | 36.4% | -0.97 | 20.95 | 20.25 | 21.65 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 37.3% | 347.5 | 37.3% | -0.98 | 23.45 | 22.75 | 24.15 | 0 |
| 1,115 | 0.05 | 0.08 | 0.07 | +0.01 | 37.7% | 350 | 37.7% | -0.99 | 25.95 | 25.25 | 26.65 | 325 |
| 59 | 0.01 | 0.10 | 0.06 | +0.01 | 37.8% | 352.5 | 37.8% | -1.00 | 28.43 | 27.75 | 29.10 | 0 |
| — | — | 0.14 | — | +0.00 | 37.4% | 355 | 37.4% | -1.00 | 30.93 | 30.25 | 31.60 | — |
| — | — | 0.18 | — | +0.00 | 36.8% | 357.5 | 36.8% | -1.00 | 33.23 | 32.35 | 34.10 | — |
| — | — | 0.16 | — | +0.00 | 36.2% | 360 | 36.2% | -1.00 | 35.92 | 35.25 | 36.60 | — |
| — | — | 0.17 | — | +0.00 | 35.0% | 365 | 35.0% | -1.00 | 40.88 | 39.85 | 41.90 | — |
| — | — | 0.04 | — | +0.00 | 34.3% | 370 | 34.3% | -1.00 | 45.62 | 44.40 | 46.85 | — |
| — | — | 0.03 | — | +0.00 | 34.0% | 375 | 34.0% | -1.00 | 50.58 | 49.25 | 51.90 | — |
| — | — | 0.06 | — | +0.00 | 34.1% | 380 | 34.1% | -1.00 | 55.80 | 54.70 | 56.90 | — |
| — | — | 0.17 | — | +0.00 | 34.5% | 385 | 34.5% | -1.00 | 60.62 | 58.75 | 62.50 | — |
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.