Spot 323.96
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.80 | 64.95 | 63.88 | +0.99 | 99.4% | 260 | 99.4% | -0.01 | — | — | 0.08 | — |
| — | 60.05 | 63.30 | 61.67 | +0.99 | 97.2% | 262.5 | 97.2% | -0.01 | — | — | 0.30 | — |
| — | 57.55 | 59.95 | 58.75 | +0.99 | 95.0% | 265 | 95.0% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 54.70 | 57.70 | 56.20 | +0.99 | 92.8% | 267.5 | 92.8% | -0.01 | — | — | 0.15 | — |
| — | 52.85 | 55.85 | 54.35 | +0.99 | 90.7% | 270 | 90.7% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 50.10 | 53.35 | 51.73 | +0.99 | 88.7% | 272.5 | 88.7% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 47.90 | 50.85 | 49.38 | +0.98 | 86.8% | 275 | 86.8% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 45.15 | 48.40 | 46.77 | +0.98 | 85.0% | 277.5 | 85.0% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 42.95 | 45.95 | 44.45 | +0.98 | 83.2% | 280 | 83.2% | -0.02 | 0.15 | 0.08 | 0.23 | — |
| — | 39.85 | 43.50 | 41.67 | +0.97 | 81.6% | 282.5 | 81.6% | -0.03 | 0.37 | 0.18 | 0.56 | — |
| — | 37.85 | 40.30 | 39.08 | +0.96 | 80.1% | 285 | 80.1% | -0.04 | 0.29 | 0.25 | 0.34 | — |
| — | 35.45 | 38.00 | 36.73 | +0.96 | 78.7% | 287.5 | 78.7% | -0.04 | 0.35 | 0.19 | 0.52 | — |
| — | 33.25 | 35.75 | 34.50 | +0.95 | 77.4% | 290 | 77.4% | -0.05 | 0.48 | 0.39 | 0.58 | — |
| — | 30.45 | 33.90 | 32.17 | +0.94 | 76.2% | 292.5 | 76.2% | -0.06 | 0.71 | 0.60 | 0.83 | — |
| — | 28.55 | 30.80 | 29.68 | +0.92 | 75.1% | 295 | 75.1% | -0.08 | 0.71 | 0.60 | 0.82 | — |
| — | 26.65 | 28.90 | 27.77 | +0.90 | 74.2% | 297.5 | 74.2% | -0.10 | 1.02 | 0.89 | 1.15 | — |
| — | 24.45 | 26.65 | 25.55 | +0.88 | 73.3% | 300 | 73.3% | -0.12 | 1.28 | 1.17 | 1.39 | — |
| — | 21.75 | 24.10 | 22.93 | +0.86 | 72.5% | 302.5 | 72.5% | -0.14 | 1.59 | 1.42 | 1.77 | — |
| — | 20.30 | 22.45 | 21.38 | +0.83 | 71.8% | 305 | 71.8% | -0.17 | 1.95 | 1.75 | 2.14 | — |
| — | 18.45 | 19.95 | 19.20 | +0.80 | 71.3% | 307.5 | 71.3% | -0.20 | 2.51 | 2.29 | 2.73 | — |
| — | 16.60 | 17.40 | 17.00 | +0.76 | 70.8% | 310 | 70.8% | -0.24 | 3.10 | 2.95 | 3.25 | — |
| — | 14.65 | 15.75 | 15.20 | +0.72 | 70.4% | 312.5 | 70.4% | -0.28 | 3.83 | 3.55 | 4.10 | — |
| — | 13.00 | 14.15 | 13.57 | +0.68 | 70.1% | 315 | 70.1% | -0.32 | 4.53 | 4.10 | 4.95 | — |
| — | 11.15 | 12.50 | 11.82 | +0.64 | 69.9% | 317.5 | 69.9% | -0.36 | 5.47 | 5.10 | 5.85 | — |
| — | 9.95 | 11.00 | 10.47 | +0.59 | 69.8% | 320 | 69.8% | -0.41 | 6.50 | 6.15 | 6.85 | — |
| — | 8.95 | 9.30 | 9.12 | +0.54 | 69.7% | 322.5 | 69.7% | -0.46 | 7.65 | 7.25 | 8.05 | — |
| — | 7.65 | 8.00 | 7.83 | +0.49 | 69.8% | 325 | 69.8% | -0.51 | 8.90 | 8.30 | 9.50 | — |
| — | 6.25 | 7.25 | 6.75 | +0.44 | 69.9% | 327.5 | 69.9% | -0.56 | 10.32 | 9.65 | 11.00 | — |
| — | 5.55 | 5.85 | 5.70 | +0.40 | 70.1% | 330 | 70.1% | -0.60 | 11.93 | 11.35 | 12.50 | — |
| — | 4.70 | 5.05 | 4.88 | +0.35 | 70.4% | 332.5 | 70.4% | -0.65 | 13.32 | 12.60 | 14.05 | — |
| — | 3.85 | 4.55 | 4.20 | +0.31 | 70.7% | 335 | 70.7% | -0.69 | 15.00 | 14.25 | 15.75 | — |
| — | 3.05 | 3.55 | 3.30 | +0.27 | 71.1% | 337.5 | 71.1% | -0.73 | 16.80 | 16.05 | 17.55 | — |
| — | 2.85 | 3.00 | 2.92 | +0.24 | 71.6% | 340 | 71.6% | -0.76 | 18.75 | 17.85 | 19.65 | — |
| — | 2.32 | 2.66 | 2.49 | +0.21 | 72.1% | 342.5 | 72.1% | -0.79 | 20.70 | 19.70 | 21.70 | — |
| — | 1.96 | 2.11 | 2.04 | +0.18 | 72.6% | 345 | 72.6% | -0.82 | 23.15 | 22.30 | 24.00 | — |
| — | 1.54 | 1.96 | 1.75 | +0.15 | 73.1% | 347.5 | 73.1% | -0.85 | — | — | — | — |
| — | — | — | — | +0.13 | 73.7% | 350 | 73.7% | -0.87 | — | — | — | — |
| — | — | — | — | +0.11 | 74.3% | 352.5 | 74.3% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 75.0% | 355 | 75.0% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 75.7% | 357.5 | 75.7% | -0.92 | — | — | — | — |
| — | — | — | — | +0.07 | 76.4% | 360 | 76.4% | -0.93 | — | — | — | — |
| — | — | — | — | +0.06 | 77.1% | 362.5 | 77.1% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 77.9% | 365 | 77.9% | -0.95 | — | — | — | — |
| — | — | — | — | +0.04 | 78.8% | 367.5 | 78.8% | -0.96 | — | — | — | — |
| — | — | 0.63 | — | +0.04 | 79.7% | 370 | 79.7% | -0.97 | — | — | — | — |
| — | 0.10 | 0.33 | 0.21 | +0.03 | 81.5% | 375 | 81.5% | -0.98 | 51.42 | 50.35 | 52.50 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 83.6% | 380 | 83.6% | -0.98 | 56.23 | 54.70 | 57.75 | — |
| — | — | 0.16 | — | +0.01 | 85.7% | 385 | 85.7% | -0.99 | 60.90 | 59.35 | 62.45 | — |
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.