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 | |
| — | 63.60 | 65.60 | 64.60 | +1.00 | 45.7% | 260 | 45.7% | -0.00 | — | — | 0.11 | — |
| — | 58.60 | 60.25 | 59.42 | +1.00 | 43.7% | 265 | 43.7% | -0.00 | — | — | 0.05 | — |
| — | 53.75 | 55.15 | 54.45 | +1.00 | 41.6% | 270 | 41.6% | -0.00 | — | — | 0.12 | — |
| — | 48.80 | 50.20 | 49.50 | +1.00 | 39.5% | 275 | 39.5% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 43.85 | 45.65 | 44.75 | +0.99 | 37.4% | 280 | 37.4% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 38.90 | 40.30 | 39.60 | +0.99 | 35.3% | 285 | 35.3% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 33.95 | 35.30 | 34.62 | +0.98 | 33.3% | 290 | 33.3% | -0.02 | 0.18 | 0.03 | 0.34 | — |
| — | 31.50 | 32.85 | 32.17 | — | — | 292.5 | 32.3% | -0.02 | 0.23 | 0.05 | 0.41 | — |
| — | 29.10 | 30.55 | 29.82 | +0.97 | 31.4% | 295 | 31.4% | -0.03 | 0.23 | 0.11 | 0.34 | — |
| — | 26.65 | 27.95 | 27.30 | +0.96 | 30.6% | 297.5 | 30.6% | -0.04 | 0.34 | 0.14 | 0.53 | — |
| — | 24.25 | 25.60 | 24.93 | +0.95 | 29.8% | 300 | 29.8% | -0.05 | 0.41 | 0.20 | 0.62 | — |
| — | 21.85 | 23.55 | 22.70 | +0.93 | 29.0% | 302.5 | 29.0% | -0.07 | 0.57 | 0.41 | 0.73 | — |
| — | 19.50 | 20.75 | 20.12 | +0.91 | 28.3% | 305 | 28.3% | -0.09 | 0.67 | 0.50 | 0.83 | — |
| — | 17.25 | 18.50 | 17.88 | +0.89 | 27.7% | 307.5 | 27.7% | -0.11 | 0.84 | 0.64 | 1.05 | — |
| — | 15.00 | 16.30 | 15.65 | +0.85 | 27.1% | 310 | 27.1% | -0.14 | 1.20 | 0.89 | 1.50 | — |
| — | 12.95 | 14.20 | 13.57 | +0.81 | 26.6% | 312.5 | 26.6% | -0.19 | 1.53 | 1.30 | 1.77 | — |
| — | 10.95 | 12.15 | 11.55 | +0.76 | 26.2% | 315 | 26.2% | -0.24 | 2.04 | 1.72 | 2.36 | — |
| — | 9.15 | 10.25 | 9.70 | +0.71 | 25.8% | 317.5 | 25.8% | -0.29 | 2.67 | 2.33 | 3.00 | — |
| — | 7.60 | 8.50 | 8.05 | +0.64 | 25.5% | 320 | 25.5% | -0.36 | 3.55 | 3.25 | 3.85 | — |
| — | 6.10 | 6.90 | 6.50 | +0.57 | 25.2% | 322.5 | 25.2% | -0.43 | 4.53 | 4.10 | 4.95 | — |
| — | 4.90 | 5.55 | 5.22 | +0.50 | 25.1% | 325 | 25.1% | -0.51 | 5.70 | 5.25 | 6.15 | — |
| 1 | 3.70 | 4.45 | 4.08 | +0.42 | 24.9% | 327.5 | 24.9% | -0.58 | 7.15 | 6.65 | 7.65 | 0 |
| 77 | 2.80 | 3.50 | 3.15 | +0.35 | 24.9% | 330 | 24.9% | -0.65 | 8.68 | 8.10 | 9.25 | 146 |
| 2 | 2.15 | 2.62 | 2.38 | +0.29 | 24.9% | 332.5 | 24.9% | -0.72 | 10.45 | 9.75 | 11.15 | 0 |
| 90 | 1.51 | 1.96 | 1.74 | +0.23 | 25.1% | 335 | 25.1% | -0.77 | 12.28 | 11.60 | 12.95 | 31 |
| 1 | 1.10 | 1.70 | 1.40 | +0.18 | 25.3% | 337.5 | 25.3% | -0.83 | 14.38 | 13.60 | 15.15 | 6 |
| 79 | 0.69 | 1.24 | 0.96 | +0.14 | 25.5% | 340 | 25.5% | -0.87 | 16.57 | 15.75 | 17.40 | 48 |
| 4 | 0.42 | 0.94 | 0.68 | +0.11 | 25.9% | 342.5 | 25.9% | -0.90 | 18.60 | 17.55 | 19.65 | 0 |
| — | 0.38 | 0.76 | 0.57 | +0.08 | 26.3% | 345 | 26.3% | -0.93 | 20.98 | 19.95 | 22.00 | — |
| — | 0.27 | 0.55 | 0.41 | +0.06 | 26.8% | 347.5 | 26.8% | -0.95 | 23.35 | 22.30 | 24.40 | — |
| — | 0.13 | 0.41 | 0.27 | +0.05 | 27.4% | 350 | 27.4% | -0.96 | 25.77 | 24.75 | 26.80 | — |
| — | 0.04 | 0.39 | 0.21 | — | — | 352.5 | — | — | 28.23 | 27.20 | 29.25 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 355 | — | — | 30.70 | 29.70 | 31.70 | — |
| — | 0.01 | 0.31 | 0.16 | +0.02 | 29.4% | 357.5 | 29.4% | -0.99 | 33.20 | 31.15 | 35.25 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 360 | 30.2% | -1.00 | 35.67 | 34.70 | 36.65 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 31.7% | 365 | 31.7% | -1.00 | 40.70 | 39.75 | 41.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 33.3% | 370 | 33.3% | -1.00 | 45.70 | 44.75 | 46.65 | — |
| — | — | 0.23 | — | +0.01 | 34.9% | 375 | 34.9% | -1.00 | 50.70 | 49.75 | 51.65 | — |
| — | — | 0.22 | — | +0.00 | 36.4% | 380 | 36.4% | -1.00 | 55.67 | 54.70 | 56.65 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 37.8% | 385 | 37.8% | -1.00 | 60.67 | 58.90 | 62.45 | — |
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.