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 | |
| — | 61.05 | 63.75 | 62.40 | +1.00 | 40.9% | 265 | 40.9% | -0.00 | — | — | 2.13 | — |
| — | 56.05 | 58.65 | 57.35 | +1.00 | 39.5% | 270 | 39.5% | -0.00 | — | — | 2.13 | — |
| — | 51.05 | 53.35 | 52.20 | +1.00 | 38.2% | 275 | 38.2% | -0.00 | — | — | 1.99 | — |
| — | 48.55 | 50.50 | 49.52 | +1.00 | 37.6% | 277.5 | 37.6% | -0.00 | — | — | 0.78 | — |
| — | 46.00 | 48.65 | 47.33 | +1.00 | 36.9% | 280 | 36.9% | -0.00 | — | — | 0.53 | — |
| — | 42.90 | 45.35 | 44.12 | +1.00 | 36.3% | 282.5 | 36.3% | -0.00 | — | — | 0.25 | — |
| — | 40.50 | 42.85 | 41.67 | +1.00 | 35.8% | 285 | 35.8% | -0.00 | — | — | 0.11 | — |
| — | 38.10 | 40.30 | 39.20 | +1.00 | 35.2% | 287.5 | 35.2% | -0.00 | — | — | 0.39 | — |
| — | 36.10 | 38.30 | 37.20 | +0.99 | 34.7% | 290 | 34.7% | -0.01 | — | — | 0.05 | — |
| — | 33.65 | 36.60 | 35.12 | +0.99 | 34.2% | 292.5 | 34.2% | -0.01 | — | — | 0.45 | — |
| — | 31.15 | 33.10 | 32.12 | +0.99 | 33.7% | 295 | 33.7% | -0.01 | — | — | 0.24 | — |
| — | 28.05 | 31.15 | 29.60 | +0.98 | 33.2% | 297.5 | 33.2% | -0.02 | 0.24 | 0.02 | 0.47 | — |
| — | 26.25 | 28.20 | 27.23 | +0.97 | 32.8% | 300 | 32.8% | -0.03 | 0.20 | 0.10 | 0.31 | — |
| — | 23.80 | 25.80 | 24.80 | +0.96 | 32.4% | 302.5 | 32.4% | -0.04 | — | — | 0.92 | — |
| — | 20.80 | 23.40 | 22.10 | +0.95 | 32.0% | 305 | 32.0% | -0.05 | 0.35 | 0.25 | 0.46 | — |
| — | 19.05 | 21.50 | 20.27 | +0.93 | 31.6% | 307.5 | 31.6% | -0.07 | 0.48 | 0.39 | 0.58 | — |
| — | 16.80 | 19.70 | 18.25 | +0.90 | 31.3% | 310 | 31.3% | -0.10 | 0.69 | 0.65 | 0.74 | — |
| — | 14.05 | 17.30 | 15.68 | +0.87 | 31.0% | 312.5 | 31.0% | -0.14 | 1.06 | 0.69 | 1.44 | — |
| — | 12.55 | 14.90 | 13.72 | +0.82 | 30.7% | 315 | 30.7% | -0.18 | 1.28 | 1.11 | 1.45 | — |
| — | 10.60 | 12.60 | 11.60 | +0.77 | 30.4% | 317.5 | 30.4% | -0.23 | 1.85 | 1.60 | 2.10 | — |
| — | 9.10 | 10.20 | 9.65 | +0.71 | 30.2% | 320 | 30.2% | -0.29 | 2.35 | 2.10 | 2.61 | — |
| — | 7.70 | 8.50 | 8.10 | +0.65 | 30.0% | 322.5 | — | — | 3.25 | 3.05 | 3.45 | — |
| — | 6.20 | 6.75 | 6.47 | — | — | 325 | — | — | 3.75 | 3.10 | 4.40 | — |
| — | 4.75 | 5.50 | 5.12 | — | — | 327.5 | — | — | 4.92 | 4.20 | 5.65 | — |
| — | 3.80 | 4.15 | 3.98 | — | — | 330 | — | — | 6.28 | 5.55 | 7.00 | — |
| — | 2.78 | 3.40 | 3.09 | +0.36 | 29.6% | 332.5 | 29.6% | -0.65 | 8.65 | 7.60 | 9.70 | — |
| — | 2.13 | 2.50 | 2.31 | +0.29 | 29.6% | 335 | 29.6% | -0.71 | 10.60 | 9.75 | 11.45 | — |
| — | 1.55 | 1.84 | 1.70 | +0.23 | 29.6% | 337.5 | 29.6% | -0.77 | 12.45 | 11.55 | 13.35 | — |
| — | 1.05 | 1.35 | 1.20 | +0.18 | 29.8% | 340 | 29.8% | -0.82 | 14.07 | 12.75 | 15.40 | — |
| — | 0.76 | 0.98 | 0.87 | +0.14 | 30.0% | 342.5 | 30.0% | -0.86 | 16.23 | 14.95 | 17.50 | — |
| — | 0.43 | 0.76 | 0.59 | +0.11 | 30.2% | 345 | 30.2% | -0.90 | 18.38 | 17.25 | 19.50 | — |
| — | 0.35 | 0.53 | 0.44 | +0.08 | 30.6% | 347.5 | 30.6% | -0.93 | 21.45 | 20.30 | 22.60 | — |
| — | 0.25 | 0.41 | 0.33 | +0.06 | 31.0% | 350 | 31.0% | -0.95 | 23.85 | 22.70 | 25.00 | — |
| — | 0.02 | 0.38 | 0.20 | +0.05 | 31.4% | 352.5 | 31.4% | -0.96 | 25.85 | 24.30 | 27.40 | — |
| — | 0.04 | 0.25 | 0.14 | +0.03 | 32.0% | 355 | 32.0% | -0.98 | 28.27 | 26.70 | 29.85 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 33.2% | 360 | 33.2% | -0.99 | 33.45 | 32.10 | 34.80 | — |
| — | — | 0.63 | — | +0.01 | 34.5% | 365 | 34.5% | -1.00 | 38.17 | 37.20 | 39.15 | — |
| — | 0.01 | 1.20 | 0.60 | +0.01 | 36.0% | 370 | 36.0% | -1.00 | 43.05 | 41.95 | 44.15 | — |
| — | 0.01 | 0.85 | 0.43 | +0.00 | 37.5% | 375 | 37.5% | -1.00 | 48.23 | 46.70 | 49.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 39.0% | 380 | 39.0% | -1.00 | 53.35 | 51.95 | 54.75 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 40.4% | 385 | 40.4% | -1.00 | 58.35 | 56.95 | 59.75 | — |
| — | — | 0.24 | — | +0.00 | 41.8% | 390 | 41.8% | -1.00 | 63.38 | 61.95 | 64.80 | — |
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.