Spot 327.08
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.90 | 66.10 | 64.50 | +0.99 | 95.7% | 262.5 | 95.7% | -0.01 | — | — | 0.45 | — |
| — | 60.45 | 63.70 | 62.08 | +0.99 | 93.9% | 265 | 93.9% | -0.01 | — | — | 0.48 | — |
| — | 57.95 | 61.10 | 59.52 | +0.99 | 92.1% | 267.5 | 92.1% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 55.40 | 58.70 | 57.05 | +0.99 | 90.2% | 270 | 90.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 53.00 | 56.05 | 54.52 | +0.99 | 88.3% | 272.5 | 88.3% | -0.01 | — | — | 0.17 | — |
| — | 50.50 | 53.75 | 52.12 | +0.98 | 86.4% | 275 | 86.4% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 48.00 | 51.10 | 49.55 | +0.98 | 84.5% | 277.5 | 84.5% | -0.02 | — | — | 0.44 | — |
| — | 45.55 | 48.95 | 47.25 | +0.98 | 82.6% | 280 | 82.6% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 43.05 | 46.15 | 44.60 | +0.97 | 80.8% | 282.5 | 80.8% | -0.03 | 0.12 | 0.02 | 0.22 | — |
| — | 40.55 | 43.90 | 42.23 | +0.97 | 79.1% | 285 | 79.1% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 38.15 | 41.50 | 39.83 | +0.97 | 77.4% | 287.5 | 77.4% | -0.03 | 0.32 | 0.15 | 0.49 | — |
| — | 35.70 | 38.65 | 37.17 | +0.96 | 75.8% | 290 | 75.8% | -0.04 | 0.34 | 0.22 | 0.46 | — |
| — | 33.30 | 36.20 | 34.75 | +0.95 | 74.3% | 292.5 | 74.3% | -0.05 | 0.35 | 0.04 | 0.66 | — |
| — | 30.85 | 34.00 | 32.42 | +0.94 | 72.9% | 295 | 72.9% | -0.06 | 0.50 | 0.30 | 0.70 | — |
| — | 28.50 | 31.15 | 29.82 | +0.93 | 71.6% | 297.5 | 71.6% | -0.07 | 0.68 | 0.45 | 0.90 | — |
| — | 26.00 | 29.25 | 27.62 | +0.92 | 70.4% | 300 | 70.4% | -0.08 | 0.77 | 0.65 | 0.88 | — |
| — | 23.70 | 27.00 | 25.35 | +0.90 | 69.4% | 302.5 | 69.4% | -0.10 | 0.92 | 0.64 | 1.19 | — |
| — | 21.50 | 24.90 | 23.20 | +0.88 | 68.4% | 305 | 68.4% | -0.12 | 1.20 | 0.91 | 1.48 | — |
| — | 19.30 | 22.00 | 20.65 | +0.86 | 67.6% | 307.5 | 67.6% | -0.14 | 1.52 | 1.20 | 1.84 | — |
| — | 17.20 | 19.75 | 18.48 | +0.83 | 66.9% | 310 | 66.9% | -0.18 | 1.89 | 1.49 | 2.29 | — |
| — | 15.30 | 18.10 | 16.70 | +0.80 | 66.3% | 312.5 | 66.3% | -0.20 | 2.31 | 2.03 | 2.59 | — |
| — | 13.60 | 16.10 | 14.85 | +0.77 | 65.9% | 315 | 65.9% | -0.23 | 3.15 | 2.56 | 3.75 | — |
| — | 11.75 | 14.20 | 12.97 | +0.73 | 65.5% | 317.5 | 65.5% | -0.27 | 3.60 | 2.91 | 4.30 | — |
| — | 10.30 | 12.60 | 11.45 | +0.69 | 65.2% | 320 | 65.2% | -0.31 | 4.80 | 4.00 | 5.60 | — |
| — | 9.25 | 11.50 | 10.38 | +0.65 | 65.0% | 322.5 | 65.0% | -0.35 | 5.75 | 4.90 | 6.60 | — |
| — | 7.65 | 9.70 | 8.68 | +0.61 | 64.9% | 325 | 64.9% | -0.39 | 6.33 | 5.45 | 7.20 | — |
| — | 6.70 | 8.60 | 7.65 | +0.57 | 64.8% | 327.5 | 64.8% | -0.43 | 8.22 | 7.15 | 9.30 | — |
| — | 5.35 | 7.15 | 6.25 | +0.53 | 64.9% | 330 | 64.9% | -0.47 | 9.25 | 8.70 | 9.80 | — |
| — | 4.90 | 6.10 | 5.50 | +0.48 | 64.9% | 332.5 | 64.9% | -0.52 | 11.03 | 10.05 | 12.00 | — |
| — | 4.10 | 5.40 | 4.75 | +0.44 | 65.0% | 335 | 65.0% | -0.56 | 12.93 | 11.70 | 14.15 | — |
| — | 2.87 | 4.60 | 3.73 | +0.40 | 65.2% | 337.5 | 65.2% | -0.60 | 14.68 | 13.50 | 15.85 | — |
| — | 2.50 | 3.90 | 3.20 | +0.36 | 65.3% | 340 | 65.3% | -0.64 | 16.75 | 15.40 | 18.10 | — |
| — | 2.05 | 3.35 | 2.70 | +0.32 | 65.5% | 342.5 | 65.5% | -0.68 | 18.40 | 17.05 | 19.75 | — |
| — | 1.49 | 2.88 | 2.19 | +0.28 | 65.7% | 345 | 65.7% | -0.72 | 20.55 | 19.15 | 21.95 | — |
| — | 1.26 | 2.46 | 1.86 | +0.25 | 66.0% | 347.5 | 66.0% | -0.75 | 22.32 | 20.60 | 24.05 | — |
| — | 1.03 | 2.00 | 1.51 | +0.22 | 66.2% | 350 | 66.2% | -0.78 | 24.70 | 23.10 | 26.30 | — |
| — | 0.86 | 1.50 | 1.18 | +0.19 | 66.5% | 352.5 | 66.5% | -0.81 | 26.85 | 25.25 | 28.45 | — |
| — | 0.54 | 1.46 | 1.00 | +0.16 | 66.8% | 355 | 66.8% | -0.84 | 29.07 | 27.50 | 30.65 | — |
| — | 0.50 | 0.98 | 0.74 | +0.12 | 67.5% | 360 | 67.5% | -0.88 | 33.60 | 31.85 | 35.35 | — |
| — | 0.10 | 0.72 | 0.41 | +0.06 | 68.8% | 370 | 68.8% | -0.94 | 43.33 | 41.65 | 45.00 | — |
| — | 0.05 | 0.33 | 0.19 | +0.02 | 70.7% | 380 | 70.7% | -0.98 | 53.42 | 52.05 | 54.80 | — |
| — | — | 0.50 | — | +0.01 | 73.5% | 390 | 73.5% | -0.99 | 63.15 | 61.50 | 64.80 | — |
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.