Spot 320.72
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.00 | 64.85 | 63.42 | +0.99 | 71.7% | 257.5 | 71.7% | -0.01 | — | — | 0.87 | — |
| — | 59.60 | 62.55 | 61.08 | +0.99 | 71.4% | 260 | 71.4% | -0.01 | 0.30 | 0.21 | 0.40 | — |
| — | 57.10 | 60.35 | 58.73 | +0.99 | 71.1% | 262.5 | 71.1% | -0.01 | 0.64 | 0.34 | 0.93 | — |
| — | 54.70 | 57.65 | 56.17 | +0.98 | 70.7% | 265 | 70.7% | -0.02 | 0.57 | 0.32 | 0.82 | — |
| — | 52.25 | 55.00 | 53.62 | +0.98 | 70.3% | 267.5 | 70.3% | -0.02 | 0.64 | 0.37 | 0.91 | — |
| — | 49.85 | 53.25 | 51.55 | +0.98 | 69.9% | 270 | 69.9% | -0.02 | 0.64 | 0.53 | 0.75 | — |
| — | 47.40 | 50.30 | 48.85 | +0.97 | 69.4% | 272.5 | 69.4% | -0.03 | 0.97 | 0.63 | 1.32 | — |
| — | 45.05 | 48.35 | 46.70 | +0.97 | 68.9% | 275 | 68.9% | -0.03 | 0.80 | 0.63 | 0.97 | — |
| — | 42.70 | 46.10 | 44.40 | +0.97 | 68.4% | 277.5 | 68.4% | -0.03 | 0.97 | 0.86 | 1.08 | — |
| — | 40.35 | 43.35 | 41.85 | +0.96 | 67.8% | 280 | 67.8% | -0.04 | 1.08 | 0.85 | 1.31 | — |
| — | 38.05 | 40.90 | 39.48 | +0.95 | 67.3% | 282.5 | 67.3% | -0.05 | 1.28 | 1.04 | 1.52 | — |
| — | 35.75 | 38.75 | 37.25 | +0.94 | 66.7% | 285 | 66.7% | -0.06 | 1.50 | 1.29 | 1.71 | — |
| — | 33.55 | 36.35 | 34.95 | +0.94 | 66.2% | 287.5 | 66.2% | -0.06 | 1.79 | 1.56 | 2.02 | — |
| — | 31.30 | 34.80 | 33.05 | +0.93 | 65.6% | 290 | 65.6% | -0.08 | 2.09 | 1.83 | 2.35 | — |
| — | 29.20 | 32.25 | 30.73 | +0.91 | 65.1% | 292.5 | 65.1% | -0.09 | 2.48 | 2.25 | 2.70 | — |
| — | 27.10 | 30.00 | 28.55 | +0.90 | 64.6% | 295 | 64.6% | -0.10 | 3.00 | 2.71 | 3.30 | — |
| — | 25.05 | 28.05 | 26.55 | +0.88 | 64.1% | 297.5 | 64.1% | -0.12 | 3.48 | 3.10 | 3.85 | — |
| — | 23.05 | 25.90 | 24.48 | +0.87 | 63.6% | 300 | 63.6% | -0.13 | 3.90 | 3.65 | 4.15 | — |
| — | 22.10 | 23.70 | 22.90 | +0.85 | 63.2% | 302.5 | 63.2% | -0.15 | 4.50 | 4.25 | 4.75 | — |
| — | 19.30 | 22.30 | 20.80 | +0.82 | 62.8% | 305 | 62.8% | -0.18 | 5.08 | 4.65 | 5.50 | — |
| — | 18.80 | 20.30 | 19.55 | +0.80 | 62.4% | 307.5 | 62.4% | -0.20 | 6.05 | 5.60 | 6.50 | — |
| — | 17.20 | 18.35 | 17.77 | +0.77 | 62.0% | 310 | — | — | 6.85 | 6.40 | 7.30 | — |
| — | 14.80 | 16.90 | 15.85 | — | — | 312.5 | — | — | 7.65 | 7.35 | 7.95 | — |
| — | 14.15 | 15.45 | 14.80 | +0.72 | 61.4% | 315 | — | — | 8.68 | 8.35 | 9.00 | — |
| — | 12.75 | 14.25 | 13.50 | — | — | 317.5 | — | — | 9.80 | 9.30 | 10.30 | — |
| — | 11.65 | 12.45 | 12.05 | — | — | 320 | — | — | 10.93 | 10.40 | 11.45 | — |
| — | 10.45 | 11.25 | 10.85 | — | — | 322.5 | — | — | 12.30 | 11.80 | 12.80 | — |
| — | 9.25 | 10.45 | 9.85 | — | — | 325 | — | — | 13.57 | 12.90 | 14.25 | — |
| — | 7.90 | 9.50 | 8.70 | — | — | 327.5 | 58.8% | -0.45 | 14.80 | 14.30 | 15.30 | — |
| — | 7.45 | 8.25 | 7.85 | — | — | 330 | 60.5% | -0.49 | 16.60 | 16.00 | 17.20 | — |
| — | 6.55 | 7.35 | 6.95 | +0.48 | 60.5% | 332.5 | 60.5% | -0.52 | 18.27 | 17.65 | 18.90 | — |
| — | 5.75 | 6.50 | 6.12 | — | — | 335 | 60.5% | -0.56 | 20.10 | 19.55 | 20.65 | — |
| — | 5.25 | 5.90 | 5.58 | +0.41 | 60.5% | 337.5 | 60.5% | -0.59 | 21.93 | 21.25 | 22.60 | — |
| — | 4.40 | 4.90 | 4.65 | +0.38 | 60.6% | 340 | — | — | 23.65 | 22.85 | 24.45 | — |
| — | 3.65 | 4.30 | 3.98 | — | — | 342.5 | 60.7% | -0.66 | 25.93 | 24.75 | 27.10 | — |
| — | 3.15 | 3.95 | 3.55 | +0.32 | 60.8% | 345 | 60.8% | -0.69 | 27.95 | 26.55 | 29.35 | — |
| — | 2.85 | 3.30 | 3.08 | +0.29 | 60.9% | 347.5 | 60.9% | -0.72 | 29.85 | 28.70 | 31.00 | — |
| — | 2.49 | 2.87 | 2.68 | +0.26 | 61.1% | 350 | — | — | 32.27 | 30.85 | 33.70 | — |
| — | 2.10 | 2.52 | 2.31 | +0.23 | 61.2% | 352.5 | 61.2% | -0.77 | 34.27 | 32.95 | 35.60 | — |
| — | 1.77 | 2.18 | 1.98 | +0.21 | 61.4% | 355 | 61.4% | -0.79 | 36.48 | 35.20 | 37.75 | — |
| — | 1.49 | 1.93 | 1.71 | +0.19 | 61.6% | 357.5 | 61.6% | -0.81 | 38.55 | 37.15 | 39.95 | — |
| — | 1.24 | 1.69 | 1.47 | +0.17 | 61.8% | 360 | 61.8% | -0.84 | 40.98 | 39.70 | 42.25 | — |
| — | 1.06 | 1.45 | 1.25 | +0.15 | 61.9% | 362.5 | 61.9% | -0.85 | 43.10 | 41.90 | 44.30 | — |
| — | 0.88 | 1.32 | 1.10 | +0.13 | 62.1% | 365 | 62.1% | -0.87 | 45.50 | 44.15 | 46.85 | — |
| — | 0.78 | 1.08 | 0.93 | +0.12 | 62.3% | 367.5 | 62.3% | -0.88 | 47.40 | 45.60 | 49.20 | — |
| — | 0.61 | 0.96 | 0.79 | +0.11 | 62.5% | 370 | 62.5% | -0.90 | 49.95 | 48.30 | 51.60 | — |
| — | 0.51 | 0.84 | 0.68 | +0.09 | 62.7% | 372.5 | 62.7% | -0.91 | 52.35 | 50.75 | 53.95 | — |
| — | 0.40 | 1.01 | 0.70 | +0.08 | 62.9% | 375 | 62.9% | -0.92 | 54.98 | 53.60 | 56.35 | — |
| — | — | 1.75 | — | +0.07 | 63.1% | 377.5 | 63.1% | -0.93 | 57.42 | 56.05 | 58.80 | — |
| — | 0.31 | 0.69 | 0.50 | +0.07 | 63.3% | 380 | 63.3% | -0.94 | 59.75 | 58.30 | 61.20 | — |
| — | 0.12 | 1.87 | 0.99 | +0.06 | 63.5% | 382.5 | 63.5% | -0.95 | 62.27 | 60.90 | 63.65 | — |
| — | — | 0.79 | — | +0.05 | 63.8% | 385 | 63.8% | -0.95 | 64.75 | 63.35 | 66.15 | — |
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.