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 | |
| — | 63.10 | 68.80 | 65.95 | — | — | 265 | 61.1% | -0.01 | — | — | 2.75 | — |
| — | 59.40 | 66.30 | 62.85 | +0.98 | 60.4% | 267.5 | — | — | — | — | 4.50 | — |
| — | 58.20 | 63.80 | 61.00 | — | — | 270 | 59.8% | -0.02 | — | — | 0.90 | — |
| — | 54.50 | 61.40 | 57.95 | +0.98 | 73.0% | 272.5 | 59.1% | -0.02 | — | — | 4.50 | — |
| — | 53.30 | 58.90 | 56.10 | — | — | 275 | — | — | — | — | 1.35 | — |
| — | 50.40 | 56.50 | 53.45 | — | — | 277.5 | 57.9% | -0.03 | — | — | 4.60 | — |
| — | 48.50 | 51.20 | 49.85 | +0.96 | 57.4% | 280 | 57.4% | -0.04 | — | — | 1.35 | — |
| — | 45.50 | 51.60 | 48.55 | +0.95 | 56.8% | 282.5 | — | — | — | — | 4.80 | — |
| — | 44.10 | 46.10 | 45.10 | — | — | 285 | — | — | 0.65 | 0.05 | 1.25 | — |
| — | 41.00 | 43.40 | 42.20 | — | — | 287.5 | — | — | 0.75 | 0.05 | 1.45 | — |
| — | 37.90 | 41.00 | 39.45 | +0.93 | 55.2% | 290 | 55.2% | -0.07 | 0.95 | 0.45 | 1.45 | — |
| — | 35.60 | 38.80 | 37.20 | +0.91 | 54.7% | 292.5 | 54.7% | -0.09 | 0.88 | 0.30 | 1.45 | — |
| — | 34.90 | 36.40 | 35.65 | +0.90 | 54.3% | 295 | 54.3% | -0.10 | 1.15 | 0.55 | 1.75 | — |
| — | 30.80 | 34.30 | 32.55 | +0.88 | 53.8% | 297.5 | 53.8% | -0.12 | 1.68 | 0.85 | 2.50 | — |
| — | 30.50 | 32.10 | 31.30 | +0.87 | 53.4% | 300 | 53.4% | -0.13 | 1.93 | 1.00 | 2.85 | — |
| — | 26.60 | 29.70 | 28.15 | +0.85 | 53.0% | 302.5 | 53.0% | -0.15 | 2.05 | 1.35 | 2.75 | — |
| — | 26.20 | 27.90 | 27.05 | +0.82 | 52.6% | 305 | 52.6% | -0.18 | 2.60 | 2.10 | 3.10 | — |
| — | 21.90 | 25.60 | 23.75 | +0.80 | 52.3% | 307.5 | 52.3% | -0.20 | 2.95 | 2.20 | 3.70 | — |
| — | 21.90 | 23.90 | 22.90 | +0.77 | 52.0% | 310 | — | — | 3.70 | 2.60 | 4.80 | — |
| — | 20.30 | 22.10 | 21.20 | +0.75 | 51.7% | 312.5 | — | — | 4.70 | 4.00 | 5.40 | — |
| — | 18.10 | 20.40 | 19.25 | +0.72 | 51.4% | 315 | 51.4% | -0.28 | 5.15 | 4.10 | 6.20 | — |
| — | 16.40 | 18.60 | 17.50 | — | — | 317.5 | — | — | 5.70 | 4.90 | 6.50 | — |
| — | 15.00 | 16.90 | 15.95 | — | — | 320 | 51.0% | -0.35 | 6.95 | 6.00 | 7.90 | — |
| — | 13.90 | 15.30 | 14.60 | — | — | 322.5 | 50.8% | -0.38 | 8.10 | 7.40 | 8.80 | — |
| — | 12.00 | 14.70 | 13.35 | +0.59 | 50.6% | 325 | 50.6% | -0.42 | 8.60 | 7.40 | 9.80 | — |
| — | 11.20 | 13.30 | 12.25 | +0.55 | 50.5% | 327.5 | — | — | 10.15 | 9.20 | 11.10 | — |
| — | 9.40 | 12.00 | 10.70 | — | — | 330 | 50.4% | -0.49 | 10.60 | 9.70 | 11.50 | — |
| — | 9.00 | 10.80 | 9.90 | +0.47 | 50.3% | 332.5 | — | — | 12.45 | 11.00 | 13.90 | — |
| — | 7.70 | 8.70 | 8.20 | +0.44 | 50.3% | 335 | — | — | 14.20 | 13.10 | 15.30 | — |
| — | 7.20 | 8.70 | 7.95 | — | — | 337.5 | 50.3% | -0.60 | 15.50 | 14.40 | 16.60 | — |
| — | 5.40 | 7.80 | 6.60 | +0.37 | 50.3% | 340 | 50.3% | -0.63 | 17.00 | 15.40 | 18.60 | — |
| — | 4.60 | 7.00 | 5.80 | +0.34 | 50.3% | 342.5 | — | — | 18.70 | 17.00 | 20.40 | — |
| — | 3.90 | 5.60 | 4.75 | +0.31 | 50.3% | 345 | — | — | 20.45 | 18.70 | 22.20 | — |
| — | 4.00 | 4.90 | 4.45 | +0.28 | 50.4% | 347.5 | 50.4% | -0.73 | 21.85 | 20.60 | 23.10 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 350 | 50.5% | -0.75 | 24.25 | 22.40 | 26.10 | — |
| — | 2.80 | 3.70 | 3.25 | — | — | 352.5 | — | — | 26.15 | 24.40 | 27.90 | — |
| — | 2.30 | 3.20 | 2.75 | — | — | 355 | — | — | 27.95 | 26.40 | 29.50 | — |
| — | 2.25 | 2.80 | 2.52 | +0.18 | 50.9% | 357.5 | — | — | 29.15 | 26.50 | 31.80 | — |
| — | 1.75 | 2.55 | 2.15 | — | — | 360 | 51.1% | -0.85 | 32.00 | 28.70 | 35.30 | — |
| — | 1.05 | 2.80 | 1.93 | +0.14 | 51.3% | 362.5 | — | — | 35.30 | 31.60 | 39.00 | — |
| — | 1.35 | 2.10 | 1.73 | — | — | 365 | — | — | 37.55 | 33.80 | 41.30 | — |
| — | 0.75 | 2.15 | 1.45 | +0.11 | 51.7% | 367.5 | 51.7% | -0.90 | 39.35 | 35.40 | 43.30 | — |
| — | 0.70 | 1.65 | 1.18 | +0.10 | 51.9% | 370 | 51.9% | -0.91 | 41.20 | 37.70 | 44.70 | — |
| — | 0.40 | 1.75 | 1.07 | +0.08 | 52.2% | 372.5 | 52.2% | -0.92 | 43.85 | 40.00 | 47.70 | — |
| — | 0.70 | 1.15 | 0.93 | +0.07 | 52.5% | 375 | 52.5% | -0.93 | 45.70 | 42.40 | 49.00 | — |
| — | 0.25 | 1.55 | 0.90 | +0.06 | 52.7% | 377.5 | 52.7% | -0.94 | 48.45 | 44.80 | 52.10 | — |
| — | 0.25 | 1.25 | 0.75 | +0.06 | 53.0% | 380 | 53.0% | -0.95 | 51.10 | 47.20 | 55.00 | — |
| — | 0.05 | 5.20 | 2.62 | +0.05 | 53.3% | 382.5 | 53.3% | -0.96 | 53.30 | 49.60 | 57.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.04 | 53.6% | 385 | 53.6% | -0.96 | 54.70 | 52.10 | 57.30 | — |
| — | 0.05 | 8.90 | 4.47 | +0.04 | 54.0% | 387.5 | 54.0% | -0.97 | 58.50 | 54.50 | 62.50 | — |
| — | 0.05 | 4.50 | 2.27 | +0.03 | 54.3% | 390 | 54.3% | -0.97 | 60.00 | 56.90 | 63.10 | — |
| — | — | 8.80 | — | +0.03 | 54.6% | 392.5 | 54.6% | -0.98 | 62.40 | 60.40 | 64.40 | — |
| — | — | 8.80 | — | +0.02 | 54.9% | 395 | 54.9% | -0.98 | 64.55 | 61.90 | 67.20 | — |
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.