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 | 63.00 | 62.02 | +1.00 | 43.0% | 265 | 43.0% | -0.01 | — | — | 2.16 | — |
| — | 56.10 | 58.00 | 57.05 | +1.00 | 40.4% | 270 | 40.4% | -0.01 | — | — | 0.23 | — |
| — | 50.50 | 53.00 | 51.75 | +0.99 | 38.1% | 275 | 38.1% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 46.15 | 47.95 | 47.05 | +0.99 | 36.2% | 280 | 36.2% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 41.20 | 43.50 | 42.35 | +0.99 | 34.6% | 285 | 34.6% | -0.02 | 0.26 | 0.15 | 0.37 | — |
| — | 35.70 | 38.90 | 37.30 | +0.98 | 33.2% | 290 | 33.2% | -0.03 | — | — | 0.80 | — |
| — | 33.90 | 35.90 | 34.90 | +0.97 | 32.7% | 292.5 | 32.7% | -0.04 | — | — | 0.79 | — |
| — | 30.90 | 33.55 | 32.23 | +0.96 | 32.1% | 295 | 32.1% | -0.05 | 0.62 | 0.31 | 0.93 | — |
| — | 28.60 | 31.40 | 30.00 | +0.95 | 31.7% | 297.5 | 31.7% | -0.06 | 0.68 | 0.29 | 1.06 | — |
| — | 26.00 | 29.10 | 27.55 | +0.93 | 31.3% | 300 | 31.3% | -0.08 | 0.88 | 0.66 | 1.10 | — |
| — | 23.85 | 26.75 | 25.30 | +0.92 | 30.9% | 302.5 | 30.9% | -0.09 | 1.08 | 0.69 | 1.47 | — |
| — | 21.55 | 24.20 | 22.88 | +0.89 | 30.6% | 305 | 30.6% | -0.12 | 1.28 | 1.06 | 1.50 | — |
| 1 | 19.35 | 22.90 | 21.12 | +0.87 | 30.4% | 307.5 | 30.4% | -0.14 | 1.93 | 1.25 | 2.60 | 1 |
| 10 | 17.60 | 20.35 | 18.98 | +0.83 | 30.1% | 310 | 30.1% | -0.18 | 2.00 | 1.71 | 2.30 | 61 |
| 0 | 15.25 | 18.45 | 16.85 | +0.80 | 30.0% | 312.5 | 30.0% | -0.21 | 2.48 | 2.15 | 2.81 | 0 |
| 75 | 13.20 | 15.60 | 14.40 | +0.76 | 29.8% | 315 | 29.8% | -0.25 | 3.02 | 2.55 | 3.50 | 80 |
| 13 | 12.35 | 14.45 | 13.40 | +0.71 | 29.7% | 317.5 | 29.7% | -0.30 | 4.30 | 3.40 | 5.20 | 1 |
| — | 11.40 | 12.20 | 11.80 | +0.66 | 29.6% | 320 | 29.6% | -0.35 | 4.60 | 3.90 | 5.30 | — |
| — | 8.95 | 10.55 | 9.75 | +0.61 | 29.6% | 322.5 | 29.6% | -0.40 | 5.65 | 4.25 | 7.05 | — |
| — | 8.30 | 9.05 | 8.68 | +0.56 | 29.6% | 325 | 29.6% | -0.45 | 7.15 | 5.95 | 8.35 | — |
| — | 6.35 | 7.85 | 7.10 | +0.50 | 29.6% | 327.5 | 29.6% | -0.51 | 8.28 | 6.75 | 9.80 | — |
| — | 5.00 | 7.65 | 6.33 | +0.45 | 29.6% | 330 | 29.6% | -0.56 | 9.55 | 8.70 | 10.40 | — |
| — | 4.95 | 5.65 | 5.30 | +0.40 | 29.6% | 332.5 | 29.6% | -0.61 | 10.82 | 9.85 | 11.80 | 3 |
| 60 | 4.00 | 4.85 | 4.42 | +0.35 | 29.7% | 335 | 29.7% | -0.66 | 12.70 | 11.80 | 13.60 | 13 |
| 47 | 2.81 | 5.00 | 3.90 | +0.30 | 29.8% | 337.5 | 29.8% | -0.70 | 14.18 | 13.30 | 15.05 | 0 |
| 87 | 2.59 | 3.15 | 2.87 | +0.26 | 29.9% | 340 | 29.9% | -0.74 | 16.43 | 15.20 | 17.65 | 20 |
| 1 | 1.88 | 2.45 | 2.17 | +0.22 | 30.0% | 342.5 | — | — | 17.68 | 16.35 | 19.00 | 0 |
| — | 1.43 | 2.02 | 1.73 | — | — | 345 | — | — | 20.05 | 18.45 | 21.65 | — |
| — | 0.83 | 1.25 | 1.04 | +0.13 | 30.4% | 350 | 30.4% | -0.87 | 24.30 | 22.65 | 25.95 | — |
| — | 0.47 | 0.80 | 0.64 | +0.09 | 30.7% | 355 | 30.7% | -0.91 | 28.88 | 27.25 | 30.50 | — |
| — | 0.16 | 0.75 | 0.46 | +0.06 | 31.1% | 360 | 31.1% | -0.94 | 33.52 | 31.80 | 35.25 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 31.5% | 365 | 31.5% | -0.96 | 38.65 | 37.20 | 40.10 | — |
| — | — | 1.23 | — | +0.02 | 31.9% | 370 | 31.9% | -0.98 | 43.40 | 41.75 | 45.05 | — |
| — | — | 1.15 | — | +0.02 | 32.3% | 375 | 32.3% | -0.99 | 47.95 | 46.20 | 49.70 | — |
| — | — | 1.08 | — | +0.01 | 32.7% | 380 | 32.7% | -0.99 | 53.48 | 52.05 | 54.90 | — |
| — | — | 0.15 | — | +0.01 | 33.1% | 385 | 33.1% | -0.99 | 58.48 | 57.05 | 59.90 | — |
| — | — | 0.30 | — | +0.00 | 33.5% | 390 | 33.5% | -1.00 | 63.30 | 61.70 | 64.90 | — |
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.