Spot 326.99
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.25 | 64.55 | 62.90 | +0.97 | 42.8% | 265 | 42.8% | -0.03 | 0.68 | 0.23 | 1.13 | — |
| — | 56.50 | 59.75 | 58.12 | +0.96 | 41.9% | 270 | 41.9% | -0.04 | 0.75 | 0.08 | 1.42 | — |
| — | 51.75 | 55.05 | 53.40 | +0.94 | 41.1% | 275 | 41.1% | -0.06 | 0.93 | 0.70 | 1.15 | — |
| — | 47.10 | 49.50 | 48.30 | +0.93 | 40.4% | 280 | 40.4% | -0.07 | 1.27 | 1.06 | 1.48 | — |
| — | 42.60 | 45.25 | 43.92 | +0.91 | 39.8% | 285 | 39.8% | -0.09 | 1.74 | 1.24 | 2.24 | — |
| — | 38.25 | 41.20 | 39.73 | +0.88 | 39.2% | 290 | 39.2% | -0.12 | 2.31 | 1.87 | 2.75 | — |
| — | 34.00 | 36.65 | 35.33 | +0.85 | 38.6% | 295 | 38.6% | -0.15 | 2.90 | 2.50 | 3.30 | — |
| — | 30.05 | 32.60 | 31.32 | +0.81 | 38.1% | 300 | 38.1% | -0.19 | 3.85 | 3.50 | 4.20 | — |
| — | 26.00 | 28.50 | 27.25 | +0.77 | 37.7% | 305 | 37.7% | -0.23 | 4.75 | 4.10 | 5.40 | — |
| — | 22.25 | 25.20 | 23.73 | +0.72 | 37.3% | 310 | 37.3% | -0.28 | 6.22 | 5.65 | 6.80 | — |
| — | 18.90 | 21.45 | 20.18 | +0.67 | 36.9% | 315 | 36.9% | -0.34 | 7.95 | 7.05 | 8.85 | — |
| — | 16.20 | 18.90 | 17.55 | +0.61 | 36.6% | 320 | 36.6% | -0.39 | 9.82 | 9.25 | 10.40 | — |
| — | 13.70 | 15.85 | 14.78 | +0.55 | 36.4% | 325 | 36.4% | -0.45 | 12.82 | 11.50 | 14.15 | — |
| — | 11.40 | 12.75 | 12.07 | +0.49 | 36.1% | 330 | 36.1% | -0.52 | 15.05 | 13.80 | 16.30 | — |
| — | 9.10 | 10.85 | 9.97 | +0.43 | 35.9% | 335 | 35.9% | -0.58 | 17.62 | 16.10 | 19.15 | — |
| — | 7.60 | 8.90 | 8.25 | +0.37 | 35.8% | 340 | 35.8% | -0.64 | 21.10 | 20.00 | 22.20 | — |
| — | 5.90 | 7.65 | 6.78 | +0.32 | 35.7% | 345 | 35.7% | -0.69 | 24.02 | 22.70 | 25.35 | — |
| — | 4.70 | 5.50 | 5.10 | +0.27 | 35.6% | 350 | 35.6% | -0.74 | 27.82 | 26.35 | 29.30 | — |
| — | 2.94 | 4.45 | 3.69 | +0.22 | 35.6% | 355 | 35.6% | -0.79 | 31.90 | 30.25 | 33.55 | — |
| — | 1.82 | 3.55 | 2.69 | +0.18 | 35.6% | 360 | 35.6% | -0.83 | 35.83 | 34.30 | 37.35 | — |
| — | 1.98 | 2.92 | 2.45 | +0.15 | 35.7% | 365 | 35.7% | -0.86 | 40.17 | 38.65 | 41.70 | — |
| — | 1.16 | 2.30 | 1.73 | +0.12 | 35.8% | 370 | 35.8% | -0.89 | 44.73 | 43.40 | 46.05 | — |
| — | 0.50 | 2.25 | 1.38 | +0.09 | 35.9% | 375 | 35.9% | -0.92 | 49.33 | 47.90 | 50.75 | — |
| — | 0.23 | 1.90 | 1.06 | +0.07 | 36.1% | 380 | 36.1% | -0.94 | 53.67 | 51.95 | 55.40 | — |
| — | 0.56 | 1.00 | 0.78 | +0.06 | 36.4% | 385 | 36.4% | -0.95 | 58.73 | 57.25 | 60.20 | — |
| — | — | 1.59 | — | +0.05 | 36.7% | 390 | 36.7% | -0.96 | 63.67 | 62.30 | 65.05 | — |
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.