Spot 329.24
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.40 | 63.40 | 59.90 | +1.00 | 68.5% | 270 | 68.5% | -0.00 | — | — | 0.15 | — |
| — | 51.00 | 58.40 | 54.70 | +1.00 | 67.8% | 275 | 67.8% | -0.00 | — | — | 0.20 | — |
| — | 49.60 | 55.90 | 52.75 | — | — | 277.5 | 67.5% | -0.00 | — | — | 0.75 | — |
| — | 46.00 | 53.40 | 49.70 | — | — | 280 | — | — | — | — | 0.10 | — |
| — | 45.80 | 50.90 | 48.35 | +0.99 | 66.8% | 282.5 | 66.8% | -0.01 | — | — | 0.25 | — |
| — | 42.20 | 48.40 | 45.30 | +0.99 | 66.5% | 285 | 66.5% | -0.01 | — | — | 0.10 | — |
| — | 39.60 | 45.90 | 42.75 | +0.99 | 66.2% | 287.5 | 66.2% | -0.01 | — | — | 0.30 | — |
| — | 37.00 | 43.40 | 40.20 | +0.98 | 65.9% | 290 | 65.9% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 35.10 | 41.00 | 38.05 | +0.98 | 65.5% | 292.5 | 65.5% | -0.02 | — | — | 0.30 | — |
| — | 33.00 | 38.60 | 35.80 | +0.97 | 65.2% | 295 | 65.2% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 31.20 | 36.10 | 33.65 | +0.96 | 64.8% | 297.5 | 64.8% | -0.04 | — | — | 0.90 | — |
| — | 28.10 | 33.80 | 30.95 | +0.95 | 64.5% | 300 | 64.5% | -0.05 | 0.38 | 0.30 | 0.45 | — |
| — | 25.10 | 31.30 | 28.20 | +0.93 | 64.2% | 302.5 | 64.2% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 23.30 | 29.00 | 26.15 | +0.91 | 63.8% | 305 | 63.8% | -0.09 | 0.70 | 0.20 | 1.20 | — |
| — | 19.60 | 26.80 | 23.20 | +0.89 | 63.5% | 307.5 | 63.5% | -0.11 | 1.00 | 0.70 | 1.30 | — |
| — | 18.10 | 24.30 | 21.20 | +0.86 | 63.2% | 310 | 63.2% | -0.14 | 1.30 | 0.80 | 1.80 | — |
| — | 15.50 | 22.50 | 19.00 | +0.83 | 62.9% | 312.5 | 62.9% | -0.17 | 1.82 | 1.05 | 2.60 | — |
| — | 15.10 | 18.10 | 16.60 | +0.79 | 62.7% | 315 | 62.7% | -0.21 | 2.48 | 1.85 | 3.10 | — |
| — | 13.30 | 16.10 | 14.70 | +0.75 | 62.5% | 317.5 | 62.5% | -0.25 | 2.90 | 2.00 | 3.80 | — |
| — | 11.50 | 14.30 | 12.90 | +0.70 | 62.3% | 320 | 62.3% | -0.29 | 3.35 | 3.00 | 3.70 | — |
| — | 10.00 | 12.50 | 11.25 | +0.66 | 62.2% | 322.5 | 62.2% | -0.34 | 4.40 | 3.40 | 5.40 | — |
| — | 8.50 | 10.80 | 9.65 | +0.61 | 62.1% | 325 | 62.1% | -0.39 | 5.40 | 4.40 | 6.40 | — |
| — | 7.20 | 9.30 | 8.25 | +0.55 | 62.1% | 327.5 | 62.1% | -0.45 | 6.40 | 5.30 | 7.50 | — |
| — | 6.00 | 8.00 | 7.00 | +0.50 | 62.2% | 330 | 62.2% | -0.50 | 7.85 | 6.90 | 8.80 | — |
| — | 5.10 | 6.90 | 6.00 | +0.44 | 62.3% | 332.5 | 62.3% | -0.56 | 9.00 | 7.80 | 10.20 | — |
| — | 3.90 | 5.90 | 4.90 | +0.39 | 62.5% | 335 | 62.5% | -0.61 | 10.65 | 9.40 | 11.90 | — |
| — | 3.10 | 5.00 | 4.05 | +0.34 | 62.8% | 337.5 | 62.8% | -0.66 | 12.40 | 11.20 | 13.60 | — |
| — | 3.00 | 3.60 | 3.30 | +0.30 | 63.1% | 340 | 63.1% | -0.70 | 14.20 | 13.00 | 15.40 | — |
| — | 1.85 | 3.60 | 2.73 | +0.26 | 63.4% | 342.5 | 63.4% | -0.74 | 15.90 | 14.30 | 17.50 | — |
| — | 1.85 | 2.80 | 2.33 | +0.22 | 63.8% | 345 | 63.8% | -0.78 | 18.05 | 16.60 | 19.50 | — |
| — | 1.55 | 2.00 | 1.77 | +0.19 | 64.3% | 347.5 | 64.3% | -0.81 | 19.50 | 16.50 | 22.50 | — |
| — | 1.10 | 1.65 | 1.38 | +0.16 | 64.8% | 350 | 64.8% | -0.84 | 22.35 | 19.40 | 25.30 | — |
| — | 0.80 | 1.30 | 1.05 | +0.13 | 65.3% | 352.5 | 65.3% | -0.87 | 24.60 | 20.50 | 28.70 | — |
| — | 0.55 | 1.40 | 0.97 | +0.11 | 65.9% | 355 | 65.9% | -0.89 | 26.35 | 24.30 | 28.40 | — |
| — | 0.25 | 1.20 | 0.72 | +0.09 | 66.5% | 357.5 | 66.5% | -0.91 | 27.80 | 25.30 | 30.30 | — |
| — | 0.05 | 1.25 | 0.65 | +0.08 | 67.1% | 360 | 67.1% | -0.93 | 31.45 | 27.30 | 35.60 | — |
| — | 0.20 | 1.05 | 0.62 | +0.06 | 67.7% | 362.5 | 67.7% | -0.94 | 33.20 | 29.70 | 36.70 | — |
| — | 0.10 | 2.00 | 1.05 | +0.05 | 68.3% | 365 | 68.3% | -0.95 | 35.60 | 32.10 | 39.10 | — |
| — | 0.05 | 1.80 | 0.93 | +0.04 | 68.9% | 367.5 | 68.9% | -0.96 | 39.05 | 36.20 | 41.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 69.5% | 370 | 69.5% | -0.97 | 39.65 | 36.90 | 42.40 | — |
| — | — | 3.70 | — | +0.03 | 70.0% | 372.5 | 70.0% | -0.97 | 42.60 | 39.40 | 45.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 70.4% | 375 | 70.4% | -0.98 | 44.65 | 41.90 | 47.40 | — |
| — | 0.05 | 3.10 | 1.57 | +0.02 | 70.8% | 377.5 | 70.8% | -0.98 | 47.25 | 44.40 | 50.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 71.1% | 380 | 71.1% | -0.99 | 49.85 | 46.80 | 52.90 | — |
| — | — | 8.60 | — | +0.01 | 71.3% | 382.5 | 71.3% | -0.99 | 52.05 | 49.30 | 54.80 | — |
| — | — | 0.75 | — | +0.01 | 71.5% | 385 | 71.5% | -0.99 | 55.60 | 51.80 | 59.40 | — |
| — | — | 0.30 | — | +0.01 | 71.6% | 387.5 | 71.6% | -1.00 | 57.75 | 54.10 | 61.40 | — |
| — | — | 0.20 | — | +0.00 | 71.6% | 390 | 71.6% | -1.00 | 60.85 | 56.60 | 65.10 | — |
| — | — | 8.60 | — | +0.00 | 71.5% | 395 | 71.5% | -1.00 | 64.55 | 61.80 | 67.30 | — |
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.