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 | |
| — | 62.80 | 65.75 | 64.28 | +0.97 | 60.7% | 260 | 60.7% | -0.03 | 0.33 | 0.06 | 0.60 | — |
| — | — | — | — | +0.97 | 60.0% | 262.5 | 60.0% | -0.03 | — | — | — | — |
| — | 57.95 | 61.45 | 59.70 | +0.96 | 59.4% | 265 | 59.4% | -0.04 | 1.23 | 0.45 | 2.00 | — |
| — | — | — | — | +0.96 | 58.9% | 267.5 | 58.9% | -0.04 | — | — | — | — |
| — | 53.20 | 56.30 | 54.75 | +0.95 | 58.3% | 270 | 58.3% | -0.05 | 0.69 | 0.48 | 0.90 | — |
| — | — | — | — | +0.94 | 57.8% | 272.5 | 57.8% | -0.06 | — | — | — | — |
| — | 48.45 | 51.45 | 49.95 | +0.93 | 57.2% | 275 | 57.2% | -0.07 | 1.14 | 0.88 | 1.39 | — |
| — | — | — | — | +0.92 | 56.7% | 277.5 | 56.7% | -0.08 | — | — | — | — |
| — | 43.85 | 46.90 | 45.38 | +0.91 | 56.3% | 280 | 56.3% | -0.09 | 1.72 | 1.02 | 2.41 | — |
| — | 41.60 | 44.75 | 43.17 | +0.90 | 55.8% | 282.5 | 55.8% | -0.10 | 2.04 | 1.08 | 2.99 | — |
| — | 39.40 | 42.35 | 40.88 | +0.89 | 55.4% | 285 | 55.4% | -0.11 | 2.35 | 1.49 | 3.20 | — |
| — | 36.80 | 40.70 | 38.75 | +0.87 | 55.0% | 287.5 | 55.0% | -0.13 | 2.60 | 1.49 | 3.70 | — |
| — | 35.00 | 38.25 | 36.62 | +0.86 | 54.6% | 290 | 54.6% | -0.14 | 2.40 | 1.85 | 2.95 | — |
| — | 32.50 | 36.30 | 34.40 | +0.84 | 54.3% | 292.5 | 54.3% | -0.16 | 3.44 | 2.47 | 4.40 | — |
| — | 30.90 | 34.05 | 32.48 | +0.82 | 53.9% | 295 | 53.9% | -0.18 | 3.62 | 2.90 | 4.35 | — |
| — | 28.35 | 32.10 | 30.23 | +0.80 | 53.7% | 297.5 | 53.7% | -0.20 | 3.58 | 2.92 | 4.25 | — |
| — | 27.35 | 29.90 | 28.62 | +0.78 | 53.4% | 300 | 53.4% | -0.22 | 4.65 | 3.90 | 5.40 | — |
| — | 25.15 | 27.90 | 26.52 | +0.76 | 53.2% | 302.5 | 53.2% | -0.24 | 5.28 | 4.45 | 6.10 | — |
| — | 23.10 | 26.20 | 24.65 | +0.73 | 52.9% | 305 | 52.9% | -0.27 | 5.50 | 5.10 | 5.90 | — |
| — | 21.50 | 24.50 | 23.00 | — | — | 307.5 | — | — | 6.67 | 5.50 | 7.85 | — |
| — | 19.55 | 22.45 | 21.00 | — | — | 310 | 52.6% | -0.32 | 7.70 | 6.45 | 8.95 | — |
| — | 18.20 | 21.30 | 19.75 | +0.65 | 52.5% | 312.5 | — | — | 8.65 | 7.40 | 9.90 | — |
| — | 16.65 | 19.30 | 17.98 | +0.62 | 52.4% | 315 | 53.9% | -0.38 | 9.68 | 8.40 | 10.95 | — |
| — | 15.20 | 18.40 | 16.80 | — | — | 317.5 | — | — | 10.82 | 9.60 | 12.05 | — |
| — | 14.40 | 16.60 | 15.50 | — | — | 320 | 52.3% | -0.44 | 11.93 | 10.45 | 13.40 | — |
| — | 12.50 | 15.45 | 13.97 | — | — | 322.5 | — | — | 13.07 | 11.70 | 14.45 | — |
| — | 11.85 | 13.80 | 12.82 | — | — | 325 | — | — | 14.30 | 12.80 | 15.80 | — |
| — | 10.30 | 12.70 | 11.50 | — | — | 327.5 | — | — | 15.47 | 14.30 | 16.65 | — |
| — | 9.05 | 11.50 | 10.28 | — | — | 330 | 52.4% | -0.56 | 16.93 | 15.30 | 18.55 | — |
| — | 8.20 | 10.50 | 9.35 | — | — | 332.5 | — | — | 18.48 | 16.90 | 20.05 | — |
| — | 7.50 | 9.55 | 8.53 | — | — | 335 | — | — | 20.23 | 19.00 | 21.45 | — |
| — | 6.80 | 9.20 | 8.00 | — | — | 337.5 | — | — | 21.62 | 20.05 | 23.20 | — |
| — | 6.50 | 8.05 | 7.28 | — | — | 340 | — | — | 23.45 | 22.10 | 24.80 | — |
| — | 4.95 | 7.45 | 6.20 | — | — | 342.5 | — | — | 25.30 | 23.95 | 26.65 | — |
| — | 4.25 | 7.05 | 5.65 | — | — | 345 | — | — | 26.98 | 25.40 | 28.55 | — |
| — | 3.70 | 5.85 | 4.78 | — | — | 347.5 | — | — | 28.90 | 27.35 | 30.45 | — |
| — | 4.10 | 5.50 | 4.80 | — | — | 350 | 53.9% | -0.76 | 30.85 | 29.35 | 32.35 | — |
| — | 3.15 | 4.75 | 3.95 | +0.22 | 54.2% | 352.5 | 54.2% | -0.78 | 32.88 | 31.40 | 34.35 | — |
| — | 3.05 | 4.60 | 3.83 | +0.21 | 54.5% | 355 | 54.5% | -0.80 | 35.02 | 33.50 | 36.55 | — |
| — | — | — | — | +0.19 | 54.9% | 357.5 | 54.9% | -0.82 | — | — | — | — |
| — | 2.15 | 4.20 | 3.17 | +0.17 | 55.2% | 360 | 55.2% | -0.83 | 39.15 | 37.60 | 40.70 | — |
| — | — | — | — | +0.16 | 55.6% | 362.5 | 55.6% | -0.85 | — | — | — | — |
| — | 1.83 | 3.00 | 2.42 | +0.15 | 55.9% | 365 | 55.9% | -0.86 | 43.55 | 41.95 | 45.15 | — |
| — | — | — | — | +0.13 | 56.3% | 367.5 | 56.3% | -0.87 | — | — | — | — |
| — | 1.28 | 2.68 | 1.98 | +0.12 | 56.7% | 370 | 56.7% | -0.88 | 48.15 | 46.35 | 49.95 | — |
| — | — | — | — | +0.11 | 57.2% | 372.5 | 57.2% | -0.89 | — | — | — | — |
| — | 0.72 | 2.17 | 1.45 | +0.10 | 57.6% | 375 | 57.6% | -0.90 | 52.73 | 50.90 | 54.55 | — |
| — | — | — | — | +0.09 | 58.0% | 377.5 | 58.0% | -0.91 | — | — | — | — |
| — | 0.93 | 1.83 | 1.38 | +0.09 | 58.5% | 380 | 58.5% | -0.92 | 57.52 | 55.80 | 59.25 | — |
| — | — | — | — | +0.08 | 58.9% | 382.5 | 58.9% | -0.93 | — | — | — | — |
| — | 0.43 | 1.92 | 1.18 | +0.07 | 59.4% | 385 | 59.4% | -0.93 | 62.33 | 60.40 | 64.25 | — |
| — | — | — | — | +0.07 | 59.8% | 387.5 | 59.8% | -0.94 | — | — | — | — |
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.