Spot 322.81
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 65.25 | 63.77 | +0.99 | 71.9% | 260 | 71.9% | -0.01 | — | — | 0.35 | — |
| — | 59.85 | 62.75 | 61.30 | +0.99 | 70.4% | 262.5 | 70.4% | -0.01 | — | — | 0.98 | — |
| — | 57.35 | 60.30 | 58.83 | +0.98 | 69.0% | 265 | 69.0% | -0.02 | — | — | 0.59 | — |
| — | 54.65 | 57.95 | 56.30 | +0.98 | 67.6% | 267.5 | 67.6% | -0.02 | — | — | 1.64 | — |
| — | 52.20 | 55.50 | 53.85 | +0.98 | 66.2% | 270 | 66.2% | -0.02 | 0.48 | 0.10 | 0.87 | — |
| — | 50.00 | 52.90 | 51.45 | +0.97 | 64.8% | 272.5 | 64.8% | -0.02 | 0.55 | 0.24 | 0.85 | — |
| — | 47.50 | 50.45 | 48.98 | +0.97 | 63.5% | 275 | 63.5% | -0.03 | 0.28 | 0.02 | 0.54 | — |
| — | 45.00 | 48.15 | 46.58 | +0.96 | 62.3% | 277.5 | 62.3% | -0.04 | 0.49 | 0.24 | 0.74 | — |
| — | 42.65 | 45.50 | 44.08 | +0.96 | 61.1% | 280 | 61.1% | -0.04 | 0.40 | 0.20 | 0.60 | — |
| — | 40.10 | 43.30 | 41.70 | +0.95 | 60.1% | 282.5 | 60.1% | -0.05 | 0.52 | 0.07 | 0.96 | — |
| — | 37.80 | 40.85 | 39.33 | +0.94 | 59.0% | 285 | 59.0% | -0.05 | 0.67 | 0.40 | 0.94 | — |
| — | 35.40 | 38.50 | 36.95 | +0.93 | 58.1% | 287.5 | 58.1% | -0.07 | 0.59 | 0.44 | 0.75 | — |
| — | 33.00 | 36.20 | 34.60 | +0.92 | 57.2% | 290 | 57.2% | -0.08 | 0.74 | 0.42 | 1.07 | — |
| — | 30.50 | 33.80 | 32.15 | +0.91 | 56.5% | 292.5 | 56.5% | -0.09 | 0.94 | 0.53 | 1.35 | — |
| — | 28.45 | 31.35 | 29.90 | +0.89 | 55.8% | 295 | 55.8% | -0.10 | 1.28 | 0.69 | 1.87 | — |
| — | 25.90 | 29.30 | 27.60 | +0.87 | 55.2% | 297.5 | 55.2% | -0.13 | 1.64 | 1.05 | 2.22 | — |
| — | 23.85 | 27.00 | 25.43 | +0.85 | 54.7% | 300 | 54.7% | -0.15 | 1.84 | 1.48 | 2.20 | — |
| — | 21.80 | 24.90 | 23.35 | +0.82 | 54.2% | 302.5 | 54.2% | -0.18 | 2.31 | 1.97 | 2.65 | — |
| — | 19.95 | 22.75 | 21.35 | +0.79 | 53.8% | 305 | 53.8% | -0.21 | 2.63 | 2.01 | 3.25 | — |
| — | 17.90 | 20.85 | 19.38 | +0.76 | 53.5% | 307.5 | 53.5% | -0.24 | 3.34 | 2.78 | 3.90 | — |
| — | 16.15 | 19.30 | 17.73 | +0.73 | 53.2% | 310 | 53.2% | -0.28 | 3.88 | 3.20 | 4.55 | — |
| — | 14.40 | 16.60 | 15.50 | +0.69 | 53.0% | 312.5 | 53.0% | -0.31 | 4.95 | 3.85 | 6.05 | — |
| — | 12.70 | 15.40 | 14.05 | +0.65 | 52.9% | 315 | 52.9% | -0.35 | 5.58 | 4.85 | 6.30 | — |
| — | 11.25 | 13.65 | 12.45 | +0.61 | 52.8% | 317.5 | 52.8% | -0.39 | 6.75 | 5.55 | 7.95 | — |
| — | 10.25 | 12.30 | 11.28 | +0.58 | 52.8% | 320 | 52.8% | -0.43 | 7.85 | 6.80 | 8.90 | — |
| — | 8.95 | 11.00 | 9.97 | +0.53 | 52.8% | 322.5 | 52.8% | -0.47 | 8.95 | 7.70 | 10.20 | — |
| — | 8.45 | 9.50 | 8.97 | +0.50 | 52.8% | 325 | 52.8% | -0.51 | 10.10 | 8.95 | 11.25 | — |
| — | 6.45 | 8.25 | 7.35 | +0.45 | 52.9% | 327.5 | 52.9% | -0.54 | 11.60 | 10.10 | 13.10 | — |
| — | 5.70 | 7.75 | 6.72 | +0.42 | 53.0% | 330 | 53.0% | -0.59 | 13.03 | 11.70 | 14.35 | — |
| — | 4.30 | 6.20 | 5.25 | +0.37 | 53.2% | 332.5 | 53.2% | -0.63 | 14.75 | 13.35 | 16.15 | — |
| — | 4.10 | 5.40 | 4.75 | +0.33 | 53.4% | 335 | 53.4% | -0.67 | 16.43 | 14.90 | 17.95 | — |
| — | 3.10 | 4.75 | 3.92 | +0.30 | 53.6% | 337.5 | 53.6% | -0.71 | 18.05 | 16.45 | 19.65 | — |
| — | 3.20 | 4.20 | 3.70 | +0.26 | 53.9% | 340 | 53.9% | -0.74 | 20.02 | 18.45 | 21.60 | — |
| — | 2.06 | 3.55 | 2.81 | +0.23 | 54.2% | 342.5 | 54.2% | -0.77 | 22.10 | 20.60 | 23.60 | — |
| — | 2.03 | 3.10 | 2.56 | +0.21 | 54.5% | 345 | 54.5% | -0.80 | 24.07 | 22.50 | 25.65 | — |
| — | 1.88 | 2.76 | 2.32 | +0.18 | 54.8% | 347.5 | 54.8% | -0.82 | 26.20 | 24.60 | 27.80 | — |
| — | 1.46 | 2.56 | 2.01 | +0.16 | 55.2% | 350 | 55.2% | -0.85 | 28.45 | 26.80 | 30.10 | — |
| — | 0.96 | 2.09 | 1.52 | +0.14 | 55.5% | 352.5 | 55.5% | -0.87 | 30.60 | 28.80 | 32.40 | — |
| — | 1.01 | 1.74 | 1.38 | +0.12 | 56.0% | 355 | 56.0% | -0.88 | 33.08 | 31.70 | 34.45 | — |
| — | 0.83 | 1.57 | 1.20 | +0.10 | 56.4% | 357.5 | 56.4% | -0.90 | 35.17 | 33.65 | 36.70 | — |
| — | 0.72 | 1.25 | 0.98 | +0.10 | 56.9% | 360 | 56.9% | -0.91 | 37.38 | 36.00 | 38.75 | — |
| — | 0.85 | 1.43 | 1.14 | +0.08 | 57.3% | 362.5 | 57.3% | -0.93 | 39.80 | 38.00 | 41.60 | — |
| — | 0.52 | 1.18 | 0.85 | +0.07 | 57.9% | 365 | 57.9% | -0.94 | 42.08 | 40.50 | 43.65 | — |
| — | 0.02 | 1.30 | 0.66 | +0.06 | 58.4% | 367.5 | 58.4% | -0.95 | 44.60 | 43.15 | 46.05 | — |
| — | 0.32 | 1.29 | 0.81 | +0.05 | 58.9% | 370 | 58.9% | -0.95 | 47.02 | 45.30 | 48.75 | — |
| — | — | 2.51 | — | +0.05 | 59.5% | 372.5 | 59.5% | -0.96 | 49.12 | 47.55 | 50.70 | — |
| — | 0.12 | 0.70 | 0.41 | +0.04 | 60.1% | 375 | 60.1% | -0.97 | 51.90 | 50.20 | 53.60 | — |
| — | — | — | — | +0.03 | 60.7% | 377.5 | 60.7% | -0.97 | — | — | — | — |
| — | 0.06 | 0.85 | 0.46 | +0.03 | 61.3% | 380 | 61.3% | -0.97 | 56.80 | 55.10 | 58.50 | — |
| — | — | — | — | +0.03 | 61.9% | 382.5 | 61.9% | -0.98 | — | — | — | — |
| — | — | 2.30 | — | +0.02 | 62.5% | 385 | 62.5% | -0.98 | 61.60 | 60.05 | 63.15 | — |
| — | — | — | — | +0.02 | 63.2% | 387.5 | 63.2% | -0.98 | — | — | — | — |
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.