Spot 329.60
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.75 | 65.35 | 64.05 | +1.00 | 105.6% | 265 | 105.6% | -0.00 | — | — | 2.13 | — |
| — | 60.25 | 62.85 | 61.55 | +1.00 | 100.9% | 267.5 | 100.9% | -0.00 | — | — | 2.14 | — |
| — | 57.75 | 60.40 | 59.08 | +1.00 | 96.1% | 270 | 96.1% | -0.00 | — | — | 1.06 | — |
| — | 55.25 | 58.20 | 56.73 | +1.00 | 91.3% | 272.5 | 91.3% | -0.00 | — | — | 2.14 | — |
| — | 52.75 | 55.55 | 54.15 | +1.00 | 86.7% | 275 | 86.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 50.25 | 53.40 | 51.83 | +1.00 | 82.5% | 277.5 | 82.5% | -0.00 | — | — | 2.14 | — |
| — | 47.75 | 50.55 | 49.15 | +1.00 | 78.8% | 280 | 78.8% | -0.00 | — | — | 0.27 | — |
| — | 45.25 | 48.15 | 46.70 | +1.00 | 75.5% | 282.5 | 75.5% | -0.00 | — | — | 2.15 | — |
| — | 42.75 | 45.60 | 44.17 | +1.00 | 72.7% | 285 | 72.7% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 40.30 | 43.25 | 41.77 | +1.00 | 70.4% | 287.5 | 70.4% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 37.80 | 40.45 | 39.12 | +0.99 | 68.4% | 290 | — | — | — | — | 0.14 | — |
| — | 35.30 | 37.95 | 36.62 | — | — | 292.5 | — | — | — | — | 2.19 | — |
| — | 32.85 | 35.50 | 34.17 | — | — | 295 | — | — | 0.13 | 0.02 | 0.24 | — |
| — | 30.35 | 33.80 | 32.08 | — | — | 297.5 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 27.90 | 31.20 | 29.55 | +0.98 | 63.0% | 300 | 63.0% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 25.45 | 28.40 | 26.93 | +0.97 | 62.1% | 302.5 | 62.1% | -0.03 | — | — | 1.22 | — |
| — | 23.00 | 26.15 | 24.57 | +0.96 | 61.3% | 305 | 61.3% | -0.04 | 0.36 | 0.25 | 0.48 | — |
| — | 20.65 | 23.60 | 22.12 | +0.94 | 60.5% | 307.5 | 60.5% | -0.06 | 0.41 | 0.30 | 0.53 | — |
| — | 19.05 | 21.95 | 20.50 | +0.92 | 59.9% | 310 | 59.9% | -0.08 | 0.51 | 0.31 | 0.70 | — |
| — | 15.95 | 19.00 | 17.48 | +0.89 | 59.2% | 312.5 | 59.2% | -0.11 | 0.74 | 0.59 | 0.90 | — |
| — | 13.70 | 17.15 | 15.43 | +0.86 | 58.6% | 315 | 58.6% | -0.14 | 1.04 | 0.88 | 1.20 | — |
| — | 12.75 | 14.30 | 13.53 | +0.81 | 58.0% | 317.5 | 58.0% | -0.19 | 1.41 | 1.17 | 1.65 | — |
| — | 10.85 | 12.15 | 11.50 | +0.76 | 57.4% | 320 | 57.4% | -0.24 | 1.81 | 1.56 | 2.06 | — |
| — | 8.85 | 10.20 | 9.53 | +0.70 | 56.9% | 322.5 | 56.9% | -0.30 | 2.57 | 2.29 | 2.85 | — |
| — | 7.10 | 8.80 | 7.95 | +0.64 | 56.4% | 325 | 56.4% | -0.36 | 3.40 | 3.00 | 3.80 | — |
| — | 5.60 | 6.95 | 6.28 | +0.57 | 56.0% | 327.5 | 56.0% | -0.43 | 4.20 | 3.90 | 4.50 | — |
| — | 4.60 | 5.65 | 5.12 | +0.50 | 55.6% | 330 | 55.6% | -0.50 | 5.67 | 5.15 | 6.20 | — |
| — | 3.35 | 4.30 | 3.83 | +0.42 | 55.3% | 332.5 | 55.3% | -0.58 | 7.03 | 6.35 | 7.70 | — |
| — | 2.88 | 3.35 | 3.12 | +0.35 | 55.1% | 335 | 55.1% | -0.65 | 8.35 | 7.75 | 8.95 | — |
| — | 2.16 | 2.54 | 2.35 | +0.29 | 55.0% | 337.5 | 55.0% | -0.71 | 10.32 | 9.65 | 11.00 | — |
| — | 1.42 | 1.87 | 1.65 | +0.23 | 55.0% | 340 | 55.0% | -0.77 | 12.45 | 11.30 | 13.60 | — |
| — | 1.08 | 1.50 | 1.29 | +0.18 | 55.1% | 342.5 | 55.1% | -0.82 | 14.68 | 13.35 | 16.00 | — |
| — | 0.70 | 0.93 | 0.81 | +0.14 | 55.2% | 345 | 55.2% | -0.87 | 16.93 | 15.45 | 18.40 | — |
| — | 0.42 | 0.88 | 0.65 | +0.10 | 55.6% | 347.5 | 55.6% | -0.90 | 18.95 | 17.45 | 20.45 | — |
| — | 0.39 | 0.60 | 0.49 | +0.08 | 56.0% | 350 | 56.0% | -0.93 | 21.45 | 20.10 | 22.80 | — |
| — | 0.17 | 0.40 | 0.28 | +0.06 | 56.6% | 352.5 | 56.6% | -0.95 | 23.68 | 22.20 | 25.15 | — |
| — | 0.15 | 0.27 | 0.21 | +0.04 | 57.5% | 355 | 57.5% | -0.96 | 26.15 | 24.75 | 27.55 | — |
| — | — | 0.70 | — | +0.03 | 58.5% | 357.5 | 58.5% | -0.97 | 28.55 | 27.10 | 30.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 59.8% | 360 | 59.8% | -0.98 | 30.75 | 29.05 | 32.45 | — |
| — | 0.05 | 0.38 | 0.21 | +0.02 | 61.4% | 362.5 | 61.4% | -0.98 | 33.50 | 32.10 | 34.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 63.3% | 365 | 63.3% | -0.99 | 36.05 | 34.70 | 37.40 | — |
| — | — | 0.95 | — | +0.01 | 65.4% | 367.5 | 65.4% | -0.99 | 38.60 | 37.25 | 39.95 | — |
| — | — | 0.15 | — | +0.01 | 67.7% | 370 | 67.7% | -0.99 | 41.12 | 39.80 | 42.45 | — |
| — | — | 0.95 | — | +0.01 | 70.1% | 372.5 | 70.1% | -0.99 | 43.62 | 42.30 | 44.95 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 72.6% | 375 | 72.6% | -0.99 | 46.10 | 44.75 | 47.45 | — |
| — | — | 1.00 | — | +0.01 | 75.1% | 377.5 | 75.1% | -0.99 | 48.58 | 47.25 | 49.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 77.7% | 380 | 77.7% | -1.00 | 51.05 | 49.65 | 52.45 | — |
| — | — | 0.12 | — | — | — | 382.5 | 80.2% | -1.00 | 53.40 | 51.90 | 54.90 | — |
| — | — | 2.13 | — | — | — | 385 | — | — | 56.08 | 54.75 | 57.40 | — |
| — | — | 2.13 | — | — | — | 387.5 | 85.0% | -1.00 | 58.52 | 57.10 | 59.95 | — |
| — | — | 0.26 | — | +0.00 | 87.1% | 390 | 87.1% | -1.00 | 60.92 | 59.45 | 62.40 | — |
| — | — | 0.13 | — | +0.00 | 90.7% | 395 | 90.7% | -1.00 | 66.03 | 64.65 | 67.40 | — |
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.