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 | |
| — | 62.60 | 66.25 | 64.42 | +0.98 | 66.6% | 260 | 66.6% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 60.55 | 63.15 | 61.85 | +0.98 | 66.1% | 262.5 | 66.1% | -0.02 | 0.57 | 0.10 | 1.04 | — |
| — | 58.35 | 61.35 | 59.85 | +0.97 | 65.5% | 265 | 65.5% | -0.03 | 0.39 | 0.22 | 0.55 | — |
| — | 55.35 | 58.95 | 57.15 | +0.97 | 65.0% | 267.5 | 65.0% | -0.03 | 0.30 | 0.01 | 0.60 | — |
| — | 52.85 | 56.55 | 54.70 | +0.96 | 64.5% | 270 | 64.5% | -0.04 | 0.67 | 0.48 | 0.85 | — |
| — | 50.90 | 54.15 | 52.52 | +0.96 | 64.1% | 272.5 | 64.1% | -0.04 | 0.84 | 0.42 | 1.26 | — |
| — | 48.75 | 51.75 | 50.25 | +0.95 | 63.6% | 275 | 63.6% | -0.05 | 0.80 | 0.70 | 0.89 | — |
| — | 45.75 | 49.40 | 47.58 | +0.94 | 63.2% | 277.5 | 63.2% | -0.06 | 0.79 | 0.26 | 1.31 | — |
| — | 43.40 | 47.10 | 45.25 | +0.93 | 62.8% | 280 | 62.8% | -0.07 | 1.07 | 1.00 | 1.15 | — |
| — | 41.80 | 44.80 | 43.30 | +0.92 | 62.4% | 282.5 | 62.4% | -0.08 | 1.42 | 1.04 | 1.79 | — |
| — | 39.30 | 42.55 | 40.92 | +0.91 | 62.1% | 285 | 62.1% | -0.09 | 1.47 | 1.24 | 1.70 | — |
| — | 36.60 | 40.30 | 38.45 | +0.89 | 61.8% | 287.5 | 61.8% | -0.11 | 1.80 | 1.62 | 1.99 | — |
| — | 34.30 | 38.20 | 36.25 | +0.88 | 61.4% | 290 | 61.4% | -0.13 | 2.14 | 1.94 | 2.34 | — |
| — | 32.30 | 36.00 | 34.15 | +0.86 | 61.2% | 292.5 | 61.2% | -0.14 | 2.52 | 1.18 | 3.85 | — |
| — | 30.90 | 34.15 | 32.52 | +0.84 | 60.9% | 295 | 60.9% | -0.16 | 2.87 | 2.54 | 3.20 | — |
| — | 28.10 | 31.30 | 29.70 | +0.82 | 60.7% | 297.5 | 60.7% | -0.18 | 3.42 | 3.10 | 3.75 | — |
| — | 26.85 | 29.70 | 28.27 | +0.80 | 60.5% | 300 | 60.5% | -0.20 | 3.77 | 3.20 | 4.35 | — |
| — | 24.65 | 27.65 | 26.15 | +0.77 | 60.3% | 302.5 | 60.3% | -0.23 | 4.35 | 3.95 | 4.75 | — |
| — | 23.15 | 25.35 | 24.25 | +0.75 | 60.1% | 305 | 60.1% | -0.25 | 5.28 | 4.85 | 5.70 | — |
| — | 21.45 | 23.50 | 22.48 | +0.72 | 60.0% | 307.5 | 60.0% | -0.28 | 5.75 | 5.25 | 6.25 | 29 |
| — | 20.10 | 22.00 | 21.05 | +0.69 | 59.8% | 310 | 59.8% | -0.31 | 6.65 | 6.05 | 7.25 | — |
| — | 18.35 | 20.40 | 19.38 | +0.66 | 59.7% | 312.5 | 59.7% | -0.34 | 7.72 | 7.10 | 8.35 | — |
| — | 16.85 | 18.75 | 17.80 | +0.63 | 59.7% | 315 | 59.7% | -0.37 | 8.62 | 7.90 | 9.35 | — |
| — | 15.35 | 17.05 | 16.20 | +0.60 | 59.6% | 317.5 | 59.6% | -0.40 | 9.72 | 9.00 | 10.45 | — |
| — | 14.20 | 15.70 | 14.95 | +0.57 | 59.6% | 320 | 59.6% | -0.43 | 10.85 | 10.15 | 11.55 | — |
| — | 12.80 | 14.30 | 13.55 | +0.54 | 59.6% | 322.5 | 59.6% | -0.46 | 12.15 | 11.50 | 12.80 | — |
| — | 11.65 | 12.85 | 12.25 | +0.51 | 59.6% | 325 | 59.6% | -0.49 | 13.32 | 12.60 | 14.05 | — |
| — | 10.75 | 12.00 | 11.38 | +0.48 | 59.6% | 327.5 | 59.6% | -0.52 | 14.80 | 13.85 | 15.75 | — |
| — | 9.90 | 11.00 | 10.45 | +0.45 | 59.6% | 330 | 59.6% | -0.55 | 15.82 | 14.85 | 16.80 | — |
| — | — | — | — | +0.42 | 59.7% | 332.5 | 59.7% | -0.58 | — | — | — | — |
| — | 7.65 | 8.85 | 8.25 | +0.39 | 59.8% | 335 | 59.8% | -0.61 | 19.05 | 18.05 | 20.05 | — |
| — | — | — | — | +0.36 | 59.9% | 337.5 | 59.9% | -0.64 | — | — | — | — |
| — | 6.40 | 7.25 | 6.83 | +0.34 | 60.0% | 340 | 60.0% | -0.67 | 22.57 | 21.55 | 23.60 | — |
| — | — | — | — | +0.31 | 60.1% | 342.5 | 60.1% | -0.69 | — | — | — | — |
| — | 4.85 | 5.95 | 5.40 | +0.28 | 60.3% | 345 | 60.3% | -0.72 | 26.43 | 25.35 | 27.50 | — |
| — | — | — | — | +0.26 | 60.4% | 347.5 | 60.4% | -0.74 | — | — | — | — |
| — | 4.25 | 4.60 | 4.42 | +0.24 | 60.6% | 350 | 60.6% | -0.76 | 30.30 | 29.25 | 31.35 | — |
| — | — | — | — | +0.22 | 60.8% | 352.5 | 60.8% | -0.78 | — | — | — | — |
| — | 3.00 | 3.70 | 3.35 | +0.20 | 61.0% | 355 | 61.0% | -0.80 | 33.95 | 32.45 | 35.45 | — |
| — | — | — | — | +0.18 | 61.2% | 357.5 | 61.2% | -0.82 | — | — | — | — |
| — | 2.48 | 2.91 | 2.69 | +0.16 | 61.5% | 360 | 61.5% | -0.84 | 38.98 | 37.50 | 40.45 | — |
| — | — | — | — | +0.15 | 61.7% | 362.5 | 61.7% | -0.85 | — | — | — | — |
| — | 2.01 | 2.50 | 2.25 | +0.13 | 62.0% | 365 | 62.0% | -0.87 | 42.83 | 41.20 | 44.45 | — |
| — | — | — | — | +0.12 | 62.2% | 367.5 | 62.2% | -0.88 | — | — | — | — |
| — | 1.56 | 1.90 | 1.73 | +0.11 | 62.5% | 370 | 62.5% | -0.89 | 47.48 | 45.90 | 49.05 | — |
| — | — | — | — | +0.10 | 62.8% | 372.5 | 62.8% | -0.90 | — | — | — | — |
| — | 1.21 | 1.45 | 1.33 | +0.09 | 63.1% | 375 | 63.1% | -0.92 | 52.00 | 50.30 | 53.70 | — |
| — | — | — | — | +0.08 | 63.4% | 377.5 | 63.4% | -0.92 | — | — | — | — |
| — | 0.93 | 1.31 | 1.12 | +0.07 | 63.7% | 380 | 63.7% | -0.93 | 57.35 | 55.85 | 58.85 | — |
| — | — | — | — | +0.07 | 64.0% | 382.5 | 64.0% | -0.94 | — | — | — | — |
| — | 0.72 | 1.00 | 0.86 | +0.06 | 64.3% | 385 | 64.3% | -0.95 | 61.98 | 60.70 | 63.25 | — |
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.