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 | |
| — | 66.25 | 70.00 | 68.12 | +0.90 | 66.2% | 260 | 66.2% | -0.11 | 3.40 | 3.15 | 3.65 | — |
| — | 62.00 | 65.65 | 63.83 | +0.88 | 66.0% | 265 | 66.0% | -0.12 | 4.15 | 3.80 | 4.50 | — |
| — | 57.80 | 61.50 | 59.65 | +0.86 | 65.8% | 270 | 65.8% | -0.14 | 4.95 | 4.70 | 5.20 | — |
| — | 54.30 | 57.35 | 55.83 | +0.83 | 65.6% | 275 | 65.6% | -0.17 | 5.92 | 5.40 | 6.45 | — |
| — | 50.60 | 53.60 | 52.10 | +0.81 | 65.3% | 280 | 65.3% | -0.19 | 6.95 | 6.60 | 7.30 | — |
| — | 46.80 | 48.95 | 47.88 | +0.78 | 65.1% | 285 | 65.1% | -0.22 | 8.15 | 7.65 | 8.65 | — |
| — | 43.10 | 46.30 | 44.70 | +0.76 | 64.8% | 290 | 64.8% | -0.24 | 9.55 | 9.00 | 10.10 | — |
| — | 39.75 | 42.20 | 40.98 | +0.73 | 64.6% | 295 | 64.6% | -0.27 | 11.32 | 10.25 | 12.40 | — |
| — | 36.50 | 38.65 | 37.58 | +0.70 | 64.4% | 300 | 64.4% | -0.30 | 13.05 | 12.35 | 13.75 | — |
| — | 33.35 | 36.25 | 34.80 | +0.67 | 64.2% | 305 | 64.2% | -0.33 | 14.88 | 13.65 | 16.10 | — |
| — | 31.00 | 33.05 | 32.02 | +0.64 | 64.0% | 310 | 64.0% | -0.36 | 17.00 | 16.20 | 17.80 | — |
| — | 27.65 | 30.20 | 28.93 | +0.60 | 63.9% | 315 | 63.9% | -0.40 | 19.15 | 17.90 | 20.40 | — |
| — | 26.10 | 27.40 | 26.75 | +0.57 | 63.8% | 320 | 63.8% | -0.43 | 21.68 | 20.45 | 22.90 | — |
| — | 22.60 | 25.70 | 24.15 | +0.54 | 63.7% | 325 | 63.7% | -0.46 | 24.48 | 23.20 | 25.75 | — |
| — | 20.30 | 23.05 | 21.68 | +0.51 | 63.6% | 330 | 63.6% | -0.50 | 27.07 | 25.80 | 28.35 | — |
| — | 18.30 | 21.20 | 19.75 | +0.47 | 63.5% | 335 | 63.5% | -0.53 | 29.95 | 28.65 | 31.25 | — |
| — | 16.40 | 19.25 | 17.82 | +0.44 | 63.5% | 340 | 63.5% | -0.56 | 32.98 | 31.60 | 34.35 | — |
| — | 14.65 | 17.30 | 15.97 | +0.41 | 63.5% | 345 | 63.5% | -0.59 | 36.20 | 34.85 | 37.55 | — |
| — | 13.10 | 15.30 | 14.20 | +0.38 | 63.6% | 350 | 63.6% | -0.62 | 39.67 | 38.45 | 40.90 | — |
| — | 11.60 | 14.05 | 12.82 | +0.35 | 63.6% | 355 | 63.6% | -0.65 | 42.85 | 41.20 | 44.50 | — |
| — | 10.80 | 12.30 | 11.55 | +0.32 | 63.7% | 360 | 63.7% | -0.68 | 46.92 | 45.70 | 48.15 | — |
| — | 9.05 | 11.40 | 10.22 | +0.30 | 63.9% | 365 | 63.9% | -0.71 | 50.15 | 48.50 | 51.80 | — |
| — | 8.75 | 10.00 | 9.38 | +0.27 | 64.0% | 370 | 64.0% | -0.73 | 54.50 | 53.15 | 55.85 | — |
| — | 7.10 | 9.40 | 8.25 | +0.25 | 64.2% | 375 | 64.2% | -0.75 | 58.85 | 57.50 | 60.20 | — |
| — | 6.50 | 8.45 | 7.47 | +0.23 | 64.4% | 380 | 64.4% | -0.78 | 62.50 | 60.65 | 64.35 | — |
| — | 5.70 | 7.80 | 6.75 | +0.21 | 64.6% | 385 | 64.6% | -0.80 | 67.03 | 65.80 | 68.25 | — |
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.