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 | |
| — | 62.95 | 66.75 | 64.85 | +1.00 | 42.0% | 265 | 42.0% | -0.00 | — | — | 0.29 | — |
| — | 57.95 | 61.75 | 59.85 | +1.00 | 40.7% | 270 | 40.7% | -0.00 | — | — | 0.11 | — |
| — | 52.90 | 56.75 | 54.83 | +1.00 | 39.6% | 275 | 39.6% | -0.00 | — | — | 0.11 | — |
| — | 48.00 | 51.75 | 49.88 | +1.00 | 38.5% | 280 | 38.5% | -0.00 | — | — | 0.07 | — |
| — | 43.00 | 46.80 | 44.90 | +0.99 | 37.5% | 285 | 37.5% | -0.01 | — | — | 0.14 | — |
| — | 38.10 | 41.80 | 39.95 | +0.99 | 36.6% | 290 | 36.6% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 33.05 | 36.90 | 34.98 | +0.98 | 35.7% | 295 | 35.7% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 29.05 | 31.55 | 30.30 | +0.96 | 34.8% | 300 | 34.8% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | — | — | — | +0.95 | 34.4% | 302.5 | 34.4% | -0.05 | — | — | — | — |
| — | 23.85 | 26.80 | 25.32 | +0.93 | 34.0% | 305 | 34.0% | -0.07 | 0.48 | 0.41 | 0.56 | — |
| — | 21.30 | 24.25 | 22.77 | +0.91 | 33.6% | 307.5 | 33.6% | -0.09 | 0.67 | 0.56 | 0.78 | — |
| — | 19.80 | 21.80 | 20.80 | +0.89 | 33.3% | 310 | 33.3% | -0.11 | 0.91 | 0.81 | 1.01 | — |
| — | 16.80 | 19.85 | 18.32 | +0.86 | 32.9% | 312.5 | 32.9% | -0.14 | 1.23 | 1.12 | 1.34 | — |
| — | 14.80 | 17.80 | 16.30 | +0.82 | 32.6% | 315 | 32.6% | -0.18 | 1.60 | 1.50 | 1.70 | — |
| — | 13.30 | 15.95 | 14.62 | +0.78 | 32.4% | 317.5 | 32.4% | -0.22 | 2.02 | 1.75 | 2.30 | — |
| — | 11.70 | 13.60 | 12.65 | +0.74 | 32.1% | 320 | 32.1% | -0.27 | 2.65 | 2.43 | 2.87 | — |
| — | 10.25 | 11.35 | 10.80 | +0.68 | 31.8% | 322.5 | 31.8% | -0.32 | 3.34 | 2.98 | 3.70 | — |
| — | 8.80 | 9.60 | 9.20 | +0.63 | 31.6% | 325 | 31.6% | -0.37 | 4.35 | 4.15 | 4.55 | — |
| — | 7.30 | 8.15 | 7.72 | +0.57 | 31.4% | 327.5 | 31.4% | -0.43 | 5.33 | 5.00 | 5.65 | — |
| — | 6.25 | 6.80 | 6.53 | +0.51 | 31.2% | 330 | 31.2% | -0.50 | 6.47 | 6.10 | 6.85 | — |
| — | 5.00 | 5.45 | 5.22 | +0.44 | 31.0% | 332.5 | 31.0% | -0.56 | 7.60 | 7.05 | 8.15 | — |
| — | 4.00 | 4.50 | 4.25 | +0.38 | 30.9% | 335 | 30.9% | -0.62 | 9.38 | 9.05 | 9.70 | — |
| — | 3.10 | 3.55 | 3.33 | +0.33 | 30.7% | 337.5 | 30.7% | -0.68 | 10.93 | 10.35 | 11.50 | — |
| — | 2.50 | 2.68 | 2.59 | +0.27 | 30.6% | 340 | 30.6% | -0.73 | 12.70 | 12.20 | 13.20 | — |
| — | 1.88 | 2.16 | 2.02 | +0.22 | 30.5% | 342.5 | 30.5% | -0.78 | 14.72 | 14.10 | 15.35 | — |
| — | 1.40 | 1.62 | 1.51 | +0.18 | 30.5% | 345 | 30.5% | -0.83 | 16.90 | 16.35 | 17.45 | — |
| — | 0.84 | 1.40 | 1.12 | +0.14 | 30.5% | 347.5 | 30.5% | -0.86 | 18.93 | 17.50 | 20.35 | — |
| — | 0.75 | 0.85 | 0.80 | +0.11 | 30.5% | 350 | 30.5% | -0.90 | 21.32 | 20.40 | 22.25 | — |
| — | 0.32 | 0.67 | 0.49 | +0.09 | 30.5% | 352.5 | 30.5% | -0.92 | 23.68 | 22.90 | 24.45 | — |
| — | 0.35 | 0.46 | 0.41 | +0.07 | 30.6% | 355 | 30.6% | -0.94 | 25.77 | 24.60 | 26.95 | — |
| — | 0.12 | 0.53 | 0.33 | +0.05 | 30.8% | 357.5 | 30.8% | -0.96 | 28.75 | 27.50 | 30.00 | — |
| — | 0.16 | 0.25 | 0.20 | +0.04 | 31.0% | 360 | 31.0% | -0.97 | 30.68 | 29.40 | 31.95 | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 31.4% | 362.5 | 31.4% | -0.98 | 33.45 | 31.90 | 35.00 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 31.7% | 365 | 31.7% | -0.99 | 35.58 | 33.65 | 37.50 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 32.1% | 367.5 | 32.1% | -1.00 | 38.12 | 36.35 | 39.90 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 32.5% | 370 | 32.5% | -1.00 | 40.62 | 38.85 | 42.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 33.2% | 375 | 33.2% | -1.00 | 45.58 | 43.65 | 47.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 33.6% | 380 | 33.6% | -1.00 | 50.58 | 48.65 | 52.50 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 385 | 33.4% | -1.00 | 55.60 | 53.70 | 57.50 | — |
| — | — | 0.23 | — | +0.00 | 33.0% | 390 | 33.0% | -1.00 | 60.58 | 58.65 | 62.50 | — |
| — | — | 0.25 | — | +0.00 | 32.4% | 395 | 32.4% | -1.00 | 65.58 | 63.65 | 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.