Spot 329.55
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.80 | 66.55 | 64.67 | +1.00 | 39.2% | 265 | 39.2% | +0.00 | — | — | 2.12 | — |
| — | 57.75 | 61.50 | 59.62 | +1.00 | 37.8% | 270 | 37.8% | +0.00 | — | — | 2.13 | — |
| — | 52.80 | 56.55 | 54.67 | +1.00 | 36.6% | 275 | 36.6% | +0.00 | — | — | 2.13 | — |
| — | 47.80 | 51.55 | 49.67 | +1.00 | 35.3% | 280 | 35.3% | +0.00 | — | — | 2.13 | — |
| — | 42.80 | 46.55 | 44.67 | +1.00 | 34.1% | 285 | 34.1% | +0.00 | — | — | 0.12 | — |
| — | 37.80 | 41.60 | 39.70 | +1.00 | 32.9% | 290 | 32.9% | +0.00 | — | — | 0.64 | — |
| — | 32.75 | 36.55 | 34.65 | +1.00 | 31.9% | 295 | 31.9% | -0.00 | — | — | 0.11 | — |
| — | 27.75 | 31.55 | 29.65 | +1.00 | 31.6% | 300 | 31.6% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 31.7% | 302.5 | 31.7% | -0.00 | — | — | — | — |
| — | 22.80 | 26.55 | 24.68 | +1.00 | 32.0% | 305 | 32.0% | -0.00 | — | — | 0.08 | — |
| — | 20.20 | 23.25 | 21.73 | +1.00 | 32.1% | 307.5 | 32.1% | -0.00 | — | — | 0.14 | — |
| — | 17.80 | 20.85 | 19.32 | +1.00 | 31.8% | 310 | 31.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 15.30 | 19.05 | 17.18 | +0.99 | 31.0% | 312.5 | 31.0% | -0.01 | — | — | 0.06 | — |
| — | 12.80 | 16.60 | 14.70 | +0.98 | 29.7% | 315 | 29.7% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 11.05 | 13.50 | 12.28 | +0.96 | 28.3% | 317.5 | 28.3% | -0.04 | 0.10 | 0.05 | 0.14 | — |
| — | 9.30 | 10.10 | 9.70 | +0.93 | 27.0% | 320 | 27.0% | -0.07 | 0.17 | 0.14 | 0.21 | — |
| — | 6.30 | 8.80 | 7.55 | +0.88 | 25.7% | 322.5 | 25.7% | -0.12 | 0.40 | 0.29 | 0.51 | — |
| — | 4.75 | 5.60 | 5.17 | +0.78 | 24.6% | 325 | 24.6% | -0.22 | 0.69 | 0.61 | 0.78 | — |
| — | 3.10 | 3.80 | 3.45 | +0.64 | 23.8% | 327.5 | 23.8% | -0.36 | 1.34 | 1.20 | 1.48 | — |
| — | 1.93 | 2.25 | 2.09 | +0.47 | 23.3% | 330 | 23.3% | -0.53 | 2.46 | 2.23 | 2.70 | — |
| — | 0.97 | 1.19 | 1.08 | +0.31 | 23.1% | 332.5 | 23.1% | -0.70 | 3.95 | 3.50 | 4.40 | — |
| — | 0.46 | 0.58 | 0.52 | +0.17 | 23.2% | 335 | 23.2% | -0.83 | 6.05 | 5.45 | 6.65 | — |
| — | 0.12 | 0.25 | 0.18 | +0.09 | 23.4% | 337.5 | 23.4% | -0.92 | 7.90 | 7.40 | 8.40 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 23.7% | 340 | 23.7% | -0.97 | 10.57 | 10.05 | 11.10 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 24.2% | 342.5 | 24.2% | -0.99 | 13.12 | 11.85 | 14.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 24.4% | 345 | 24.4% | -1.00 | 15.62 | 14.75 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 347.5 | 24.2% | -1.00 | 17.77 | 16.15 | 19.40 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 350 | 23.7% | -1.00 | 20.60 | 19.50 | 21.70 | — |
| — | — | 0.23 | — | +0.00 | 23.3% | 352.5 | 23.3% | -1.00 | 23.07 | 21.15 | 25.00 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 355 | — | — | 25.57 | 24.25 | 26.90 | — |
| — | — | 0.68 | — | +0.00 | 22.8% | 357.5 | — | — | 28.02 | 26.15 | 29.90 | — |
| — | — | 0.01 | — | — | — | 360 | — | — | 30.27 | 28.65 | 31.90 | — |
| — | — | 0.20 | — | — | — | 362.5 | 22.6% | -1.00 | 33.08 | 31.15 | 35.00 | — |
| — | — | 0.02 | — | — | — | 365 | — | — | 35.58 | 33.65 | 37.50 | — |
| — | — | 2.13 | — | — | — | 367.5 | 22.6% | -1.00 | 38.08 | 36.15 | 40.00 | — |
| — | — | 0.08 | — | +0.00 | 22.7% | 370 | 22.7% | -1.00 | 40.58 | 38.65 | 42.50 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 372.5 | 22.8% | -1.00 | 43.08 | 41.15 | 45.00 | — |
| — | — | 2.13 | — | +0.00 | 22.9% | 375 | 22.9% | -1.00 | 45.58 | 43.65 | 47.50 | — |
| — | — | 0.86 | — | +0.00 | 23.2% | 380 | 23.2% | -1.00 | 50.80 | 49.80 | 51.80 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 385 | 23.7% | -1.00 | 55.58 | 53.65 | 57.50 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 390 | 24.3% | -1.00 | 60.58 | 58.65 | 62.50 | — |
| — | — | 1.77 | — | +0.00 | 25.0% | 395 | 25.0% | -1.00 | 65.78 | 64.05 | 67.50 | — |
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.