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 | |
| — | 63.05 | 66.50 | 64.78 | +0.98 | 67.2% | 265 | 67.2% | -0.02 | 0.24 | 0.15 | 0.34 | — |
| — | 60.60 | 63.80 | 62.20 | +0.98 | 66.2% | 267.5 | 66.2% | -0.02 | — | — | 1.18 | — |
| — | 58.10 | 61.25 | 59.67 | +0.98 | 65.2% | 270 | 65.2% | -0.02 | 0.20 | 0.11 | 0.30 | — |
| — | 55.65 | 59.00 | 57.33 | +0.97 | 64.3% | 272.5 | 64.3% | -0.03 | 0.46 | 0.01 | 0.90 | — |
| — | 53.20 | 56.60 | 54.90 | +0.97 | 63.4% | 275 | 63.4% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 50.80 | 53.90 | 52.35 | +0.97 | 62.6% | 277.5 | 62.6% | -0.03 | — | — | 2.19 | — |
| — | 48.35 | 51.60 | 49.98 | +0.96 | 61.8% | 280 | 61.8% | -0.04 | 0.57 | 0.40 | 0.75 | — |
| — | 45.95 | 49.10 | 47.52 | +0.95 | 61.1% | 282.5 | 61.1% | -0.05 | 0.68 | 0.33 | 1.02 | — |
| — | 43.50 | 46.85 | 45.17 | +0.94 | 60.4% | 285 | 60.4% | -0.06 | 0.66 | 0.48 | 0.83 | — |
| — | 41.20 | 44.60 | 42.90 | +0.94 | 59.7% | 287.5 | 59.7% | -0.06 | 0.80 | 0.63 | 0.97 | — |
| — | 38.75 | 41.90 | 40.33 | +0.93 | 59.1% | 290 | 59.1% | -0.08 | 0.94 | 0.75 | 1.14 | — |
| — | 36.55 | 40.15 | 38.35 | +0.91 | 58.5% | 292.5 | 58.5% | -0.09 | 1.16 | 0.97 | 1.34 | — |
| — | 34.30 | 37.35 | 35.83 | +0.90 | 58.0% | 295 | 58.0% | -0.10 | 1.35 | 1.21 | 1.49 | — |
| — | 32.05 | 35.15 | 33.60 | +0.88 | 57.5% | 297.5 | 57.5% | -0.12 | 1.62 | 1.40 | 1.84 | — |
| — | 29.85 | 32.95 | 31.40 | +0.87 | 57.1% | 300 | 57.1% | -0.13 | 1.97 | 1.80 | 2.14 | — |
| — | 27.70 | 30.75 | 29.23 | +0.85 | 56.7% | 302.5 | 56.7% | -0.15 | 2.60 | 2.11 | 3.10 | — |
| — | 25.65 | 28.95 | 27.30 | +0.82 | 56.3% | 305 | 56.3% | -0.18 | 2.84 | 2.58 | 3.10 | — |
| — | 23.70 | 26.85 | 25.27 | +0.80 | 56.0% | 307.5 | 56.0% | -0.20 | 3.38 | 2.86 | 3.90 | — |
| — | 21.70 | 24.50 | 23.10 | +0.77 | 55.7% | 310 | 55.7% | -0.23 | 3.75 | 3.35 | 4.15 | — |
| — | 20.60 | 22.60 | 21.60 | +0.75 | 55.4% | 312.5 | 55.4% | -0.25 | 4.55 | 4.20 | 4.90 | — |
| — | 18.10 | 20.85 | 19.48 | +0.72 | 55.2% | 315 | 55.2% | -0.28 | 5.20 | 4.75 | 5.65 | — |
| — | 17.70 | 19.15 | 18.43 | +0.69 | 55.0% | 317.5 | 55.0% | -0.31 | 5.95 | 5.15 | 6.75 | — |
| — | 15.55 | 17.55 | 16.55 | +0.65 | 54.8% | 320 | 54.8% | -0.35 | 6.90 | 6.40 | 7.40 | — |
| — | 14.10 | 16.00 | 15.05 | +0.62 | 54.7% | 322.5 | 54.7% | -0.38 | 7.97 | 7.45 | 8.50 | — |
| — | 13.00 | 14.65 | 13.82 | +0.59 | 54.6% | 325 | 54.6% | -0.42 | 9.10 | 8.45 | 9.75 | — |
| — | 12.05 | 12.85 | 12.45 | +0.55 | 54.5% | 327.5 | 54.5% | -0.45 | 10.15 | 9.60 | 10.70 | — |
| — | 10.20 | 11.55 | 10.88 | +0.52 | 54.4% | 330 | 54.4% | -0.49 | 11.40 | 10.80 | 12.00 | — |
| — | 9.15 | 10.60 | 9.88 | +0.48 | 54.4% | 332.5 | 54.4% | -0.52 | 12.53 | 11.50 | 13.55 | — |
| — | 8.35 | 9.15 | 8.75 | +0.44 | 54.4% | 335 | 54.4% | -0.56 | 14.07 | 13.60 | 14.55 | — |
| — | 7.20 | 8.45 | 7.83 | +0.41 | 54.4% | 337.5 | 54.4% | -0.59 | 15.60 | 14.95 | 16.25 | — |
| — | 6.50 | 7.40 | 6.95 | +0.38 | 54.4% | 340 | 54.4% | -0.62 | 17.12 | 16.15 | 18.10 | — |
| — | 5.65 | 6.90 | 6.28 | +0.35 | 54.5% | 342.5 | 54.5% | -0.66 | 18.90 | 18.25 | 19.55 | — |
| — | 5.15 | 5.80 | 5.47 | +0.32 | 54.5% | 345 | 54.5% | -0.69 | 20.65 | 19.70 | 21.60 | — |
| — | 4.45 | 5.15 | 4.80 | +0.29 | 54.6% | 347.5 | 54.6% | -0.72 | 22.77 | 21.90 | 23.65 | — |
| — | 3.90 | 4.45 | 4.17 | +0.26 | 54.8% | 350 | 54.8% | -0.74 | 24.77 | 23.40 | 26.15 | — |
| — | 3.15 | 4.35 | 3.75 | +0.23 | 54.9% | 352.5 | 54.9% | -0.77 | 26.77 | 25.40 | 28.15 | — |
| — | 3.05 | 3.35 | 3.20 | +0.21 | 55.1% | 355 | 55.1% | -0.79 | 28.73 | 27.10 | 30.35 | — |
| — | 2.47 | 2.98 | 2.73 | +0.19 | 55.3% | 357.5 | 55.3% | -0.81 | 30.62 | 28.85 | 32.40 | — |
| — | 2.24 | 2.66 | 2.45 | +0.17 | 55.5% | 360 | 55.5% | -0.84 | 32.95 | 31.40 | 34.50 | — |
| — | 1.96 | 2.27 | 2.12 | +0.15 | 55.7% | 362.5 | 55.7% | -0.85 | 35.25 | 33.75 | 36.75 | — |
| — | 1.70 | 2.10 | 1.90 | +0.13 | 56.0% | 365 | 56.0% | -0.87 | 37.42 | 35.90 | 38.95 | — |
| — | 1.36 | 1.74 | 1.55 | — | — | 367.5 | — | — | 39.65 | 38.10 | 41.20 | — |
| — | 1.18 | 1.70 | 1.44 | +0.11 | 56.6% | 370 | 56.6% | -0.90 | 42.02 | 40.55 | 43.50 | — |
| — | 0.99 | 1.35 | 1.17 | +0.09 | 56.9% | 372.5 | 56.9% | -0.91 | 44.33 | 42.80 | 45.85 | — |
| — | 0.82 | 1.27 | 1.04 | +0.08 | 57.3% | 375 | 57.3% | -0.92 | 46.60 | 45.00 | 48.20 | — |
| — | — | — | — | +0.07 | 57.6% | 377.5 | 57.6% | -0.93 | — | — | — | — |
| — | 0.66 | 1.04 | 0.85 | +0.07 | 58.0% | 380 | 58.0% | -0.94 | 51.45 | 49.90 | 53.00 | — |
| — | — | — | — | +0.06 | 58.4% | 382.5 | 58.4% | -0.95 | — | — | — | — |
| — | 0.31 | 0.83 | 0.57 | +0.05 | 58.9% | 385 | 58.9% | -0.95 | 56.27 | 54.80 | 57.75 | — |
| — | — | — | — | +0.05 | 59.3% | 387.5 | 59.3% | -0.96 | — | — | — | — |
| — | 0.30 | 0.66 | 0.48 | +0.04 | 59.7% | 390 | 59.7% | -0.97 | 61.17 | 59.70 | 62.65 | — |
| — | — | — | — | +0.04 | 60.2% | 392.5 | 60.2% | -0.97 | — | — | — | — |
| — | — | 1.61 | — | +0.03 | 60.7% | 395 | 60.7% | -0.97 | 66.08 | 64.60 | 67.55 | — |
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.