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 | |
| — | 63.45 | 66.70 | 65.08 | +0.98 | 70.2% | 262.5 | 70.2% | -0.02 | 0.40 | 0.06 | 0.73 | — |
| — | 61.15 | 63.55 | 62.35 | +0.97 | 69.4% | 265 | 69.4% | -0.03 | 0.32 | 0.07 | 0.56 | — |
| — | 58.65 | 61.50 | 60.08 | +0.97 | 68.6% | 267.5 | 68.6% | -0.03 | — | — | 0.74 | — |
| — | 56.10 | 59.40 | 57.75 | +0.96 | 67.9% | 270 | 67.9% | -0.04 | 0.64 | 0.43 | 0.85 | — |
| — | 53.75 | 56.85 | 55.30 | +0.96 | 67.2% | 272.5 | 67.2% | -0.04 | 0.74 | 0.50 | 0.99 | — |
| — | 51.35 | 54.80 | 53.08 | +0.95 | 66.5% | 275 | 66.5% | -0.05 | 0.78 | 0.47 | 1.08 | — |
| — | 48.90 | 52.20 | 50.55 | +0.95 | 65.8% | 277.5 | 65.8% | -0.05 | 0.77 | 0.53 | 1.00 | — |
| — | 46.55 | 50.05 | 48.30 | +0.94 | 65.2% | 280 | 65.2% | -0.06 | 1.00 | 0.59 | 1.42 | — |
| — | 44.20 | 47.00 | 45.60 | +0.93 | 64.6% | 282.5 | 64.6% | -0.07 | 1.30 | 0.62 | 1.99 | — |
| — | 41.90 | 45.25 | 43.58 | +0.92 | 64.0% | 285 | 64.0% | -0.08 | 1.40 | 0.93 | 1.86 | — |
| — | 39.65 | 42.70 | 41.17 | +0.91 | 63.5% | 287.5 | 63.5% | -0.09 | 1.75 | 1.07 | 2.42 | — |
| — | 37.35 | 40.35 | 38.85 | +0.90 | 63.0% | 290 | 63.0% | -0.10 | 1.82 | 1.38 | 2.27 | — |
| — | 35.20 | 38.30 | 36.75 | +0.88 | 62.5% | 292.5 | 62.5% | -0.12 | 2.19 | 1.43 | 2.94 | — |
| — | 33.00 | 36.45 | 34.73 | +0.87 | 62.1% | 295 | 62.1% | -0.13 | 2.49 | 1.73 | 3.25 | — |
| — | 30.90 | 33.95 | 32.42 | +0.85 | 61.7% | 297.5 | 61.7% | -0.15 | 2.78 | 2.31 | 3.25 | — |
| — | 28.80 | 31.45 | 30.12 | +0.84 | 61.3% | 300 | 61.3% | -0.16 | 3.17 | 2.75 | 3.60 | — |
| — | 26.90 | 29.35 | 28.12 | +0.82 | 60.9% | 302.5 | 60.9% | -0.18 | 3.88 | 3.25 | 4.50 | — |
| — | 24.95 | 27.50 | 26.23 | +0.80 | 60.6% | 305 | 60.6% | -0.20 | 4.50 | 3.60 | 5.40 | — |
| 1 | 23.40 | 25.60 | 24.50 | +0.77 | 60.3% | 307.5 | 60.3% | -0.23 | 5.10 | 4.20 | 6.00 | 4 |
| — | 21.25 | 23.90 | 22.57 | +0.75 | 60.0% | 310 | 60.0% | -0.25 | 5.88 | 5.20 | 6.55 | — |
| — | 19.50 | 22.10 | 20.80 | +0.73 | 59.8% | 312.5 | 59.8% | -0.27 | 6.60 | 5.65 | 7.55 | — |
| — | 17.90 | 20.35 | 19.12 | +0.70 | 59.6% | 315 | 59.6% | -0.30 | 7.62 | 6.95 | 8.30 | — |
| — | 16.70 | 19.15 | 17.93 | +0.68 | 59.4% | 317.5 | 59.4% | -0.32 | 8.75 | 7.85 | 9.65 | — |
| — | 15.45 | 17.35 | 16.40 | +0.65 | 59.2% | 320 | 59.2% | -0.35 | 9.78 | 8.80 | 10.75 | — |
| — | 13.70 | 15.95 | 14.82 | +0.62 | 59.1% | 322.5 | 59.1% | -0.38 | 10.60 | 9.30 | 11.90 | — |
| — | 12.50 | 15.15 | 13.82 | +0.59 | 59.0% | 325 | 59.0% | -0.41 | 12.18 | 11.20 | 13.15 | — |
| — | 11.50 | 13.35 | 12.43 | +0.56 | 58.9% | 327.5 | 58.9% | -0.44 | 13.07 | 11.70 | 14.45 | — |
| — | 10.65 | 12.30 | 11.47 | +0.53 | 58.8% | 330 | 58.8% | -0.47 | 14.40 | 13.35 | 15.45 | — |
| — | 9.80 | 11.15 | 10.47 | +0.51 | 58.8% | 332.5 | 58.8% | -0.50 | 16.05 | 14.80 | 17.30 | — |
| — | 8.85 | 10.15 | 9.50 | +0.48 | 58.8% | 335 | 58.8% | -0.52 | 17.43 | 16.35 | 18.50 | — |
| — | 7.80 | 9.25 | 8.53 | +0.45 | 58.8% | 337.5 | 58.8% | -0.55 | 18.95 | 17.60 | 20.30 | — |
| — | 7.05 | 8.45 | 7.75 | +0.42 | 58.8% | 340 | 58.8% | -0.58 | 20.55 | 19.30 | 21.80 | — |
| — | 6.20 | 7.65 | 6.92 | +0.39 | 58.9% | 342.5 | 58.9% | -0.61 | 22.68 | 21.45 | 23.90 | — |
| — | 5.65 | 6.70 | 6.17 | +0.37 | 59.0% | 345 | 59.0% | -0.64 | 24.30 | 23.25 | 25.35 | — |
| — | 5.00 | 6.20 | 5.60 | +0.34 | 59.1% | 347.5 | 59.1% | -0.66 | 26.12 | 24.95 | 27.30 | — |
| — | 4.45 | 5.30 | 4.88 | +0.31 | 59.2% | 350 | 59.2% | -0.69 | 28.12 | 26.85 | 29.40 | — |
| — | 3.95 | 4.75 | 4.35 | +0.29 | 59.3% | 352.5 | 59.3% | -0.71 | 29.50 | 28.00 | 31.00 | — |
| — | 3.15 | 4.75 | 3.95 | +0.27 | 59.5% | 355 | 59.5% | -0.73 | 31.68 | 30.10 | 33.25 | — |
| — | 3.00 | 3.85 | 3.42 | +0.25 | 59.7% | 357.5 | 59.7% | -0.76 | 34.00 | 32.60 | 35.40 | — |
| — | 2.70 | 3.35 | 3.02 | +0.23 | 59.9% | 360 | 59.9% | -0.78 | 36.15 | 34.80 | 37.50 | — |
| — | 2.38 | 3.45 | 2.92 | +0.21 | 60.1% | 362.5 | 60.1% | -0.79 | 37.98 | 36.25 | 39.70 | — |
| — | 1.93 | 3.05 | 2.49 | +0.19 | 60.3% | 365 | 60.3% | -0.81 | 40.52 | 39.15 | 41.90 | — |
| — | 1.80 | 3.05 | 2.42 | +0.17 | 60.5% | 367.5 | 60.5% | -0.83 | 42.70 | 41.35 | 44.05 | — |
| — | 1.53 | 2.70 | 2.12 | +0.16 | 60.8% | 370 | 60.8% | -0.84 | 44.67 | 42.95 | 46.40 | — |
| — | 1.10 | 2.95 | 2.02 | +0.15 | 61.1% | 372.5 | 61.1% | -0.86 | 46.95 | 45.30 | 48.60 | — |
| — | 0.99 | 2.71 | 1.85 | +0.13 | 61.4% | 375 | 61.4% | -0.87 | 49.50 | 48.10 | 50.90 | — |
| — | 0.75 | 1.50 | 1.12 | +0.11 | 62.0% | 380 | 62.0% | -0.90 | 53.95 | 52.30 | 55.60 | — |
| — | 0.45 | 1.11 | 0.78 | +0.07 | 63.4% | 390 | 63.4% | -0.93 | 63.50 | 61.80 | 65.20 | — |
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.