Spot 323.94
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.35 | 65.60 | 63.98 | +1.00 | 101.5% | 260 | 101.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 57.35 | 60.40 | 58.88 | +1.00 | 99.3% | 265 | 99.3% | -0.00 | — | — | 0.18 | — |
| — | 52.35 | 56.05 | 54.20 | +1.00 | 94.2% | 270 | 94.2% | -0.00 | — | — | 0.11 | — |
| — | 48.05 | 50.40 | 49.23 | +0.99 | 87.8% | 275 | 87.8% | -0.01 | — | — | 0.15 | — |
| — | 42.40 | 45.80 | 44.10 | +0.99 | 81.9% | 280 | 81.9% | -0.01 | — | — | 0.34 | — |
| — | 37.45 | 40.50 | 38.98 | +0.99 | 77.3% | 285 | 77.3% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 32.50 | 35.90 | 34.20 | +0.98 | 74.0% | 290 | 74.0% | -0.02 | 0.28 | 0.13 | 0.42 | — |
| — | 30.15 | 33.45 | 31.80 | +0.97 | 72.8% | 292.5 | 72.8% | -0.03 | 0.23 | 0.01 | 0.45 | — |
| — | 27.60 | 31.05 | 29.32 | +0.96 | 71.8% | 295 | 71.8% | -0.04 | — | — | 0.73 | — |
| — | 25.40 | 28.70 | 27.05 | +0.95 | 70.9% | 297.5 | 70.9% | -0.05 | 0.27 | 0.02 | 0.52 | — |
| — | 22.90 | 25.85 | 24.38 | +0.94 | 70.2% | 300 | 70.2% | -0.06 | 0.44 | 0.24 | 0.64 | — |
| — | 20.45 | 23.65 | 22.05 | +0.91 | 69.5% | 302.5 | 69.5% | -0.09 | 0.53 | 0.09 | 0.97 | — |
| — | 18.35 | 21.25 | 19.80 | +0.89 | 68.9% | 305 | 68.9% | -0.11 | 0.85 | 0.38 | 1.33 | — |
| — | 16.10 | 19.25 | 17.68 | +0.86 | 68.4% | 307.5 | 68.4% | -0.14 | 1.17 | 0.79 | 1.54 | — |
| — | 14.10 | 17.40 | 15.75 | +0.82 | 67.9% | 310 | 67.9% | -0.18 | 1.55 | 1.12 | 1.99 | — |
| — | 12.00 | 14.85 | 13.43 | +0.77 | 67.5% | 312.5 | 67.5% | -0.23 | 1.84 | 1.31 | 2.38 | — |
| — | 10.25 | 12.95 | 11.60 | +0.73 | 67.1% | 315 | 67.1% | -0.27 | 2.58 | 2.28 | 2.89 | — |
| — | 8.60 | 11.20 | 9.90 | +0.67 | 66.8% | 317.5 | 66.8% | -0.33 | 3.30 | 3.05 | 3.55 | — |
| — | 7.20 | 9.65 | 8.43 | +0.61 | 66.5% | 320 | 66.5% | -0.39 | 4.22 | 3.90 | 4.55 | — |
| — | 6.05 | 8.00 | 7.03 | +0.55 | 66.3% | 322.5 | 66.3% | -0.45 | 5.47 | 4.75 | 6.20 | — |
| — | 4.95 | 6.80 | 5.88 | +0.49 | 66.1% | 325 | 66.1% | -0.51 | 6.55 | 5.40 | 7.70 | — |
| — | 4.10 | 5.15 | 4.62 | +0.43 | 66.0% | 327.5 | 66.0% | -0.57 | 8.32 | 7.40 | 9.25 | — |
| — | 3.00 | 4.10 | 3.55 | +0.37 | 65.9% | 330 | 65.9% | -0.63 | 9.28 | 8.65 | 9.90 | — |
| — | 2.11 | 3.50 | 2.81 | +0.31 | 65.8% | 332.5 | 65.8% | -0.69 | 11.45 | 10.35 | 12.55 | — |
| — | 1.93 | 2.63 | 2.28 | +0.26 | 65.8% | 335 | 65.8% | -0.74 | 13.47 | 12.00 | 14.95 | — |
| — | 1.47 | 2.14 | 1.80 | +0.21 | 65.9% | 337.5 | 65.9% | -0.79 | 15.20 | 14.00 | 16.40 | — |
| — | 0.97 | 1.79 | 1.38 | +0.17 | 66.0% | 340 | 66.0% | -0.83 | 17.45 | 16.05 | 18.85 | — |
| — | 0.63 | 1.81 | 1.22 | +0.14 | 66.2% | 342.5 | 66.2% | -0.86 | 19.57 | 18.25 | 20.90 | — |
| — | 0.59 | 1.45 | 1.02 | +0.10 | 66.4% | 345 | 66.4% | -0.90 | 21.88 | 20.50 | 23.25 | — |
| — | 0.30 | 1.43 | 0.86 | +0.08 | 66.8% | 347.5 | 66.8% | -0.92 | 24.18 | 22.80 | 25.55 | — |
| — | 0.37 | 0.74 | 0.56 | +0.06 | 67.2% | 350 | 67.2% | -0.94 | 26.18 | 24.40 | 27.95 | — |
| — | 0.12 | 0.48 | 0.30 | +0.05 | 67.8% | 352.5 | 67.8% | -0.95 | 28.38 | 26.75 | 30.00 | — |
| — | 0.13 | 0.60 | 0.36 | +0.04 | 68.6% | 355 | 68.6% | -0.96 | 31.32 | 29.70 | 32.95 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 69.5% | 357.5 | 69.5% | -0.97 | 33.52 | 32.30 | 34.75 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 70.6% | 360 | 70.6% | -0.98 | 36.00 | 34.10 | 37.90 | — |
| — | — | 0.46 | — | +0.02 | 71.9% | 362.5 | 71.9% | -0.98 | 38.77 | 37.20 | 40.35 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 73.4% | 365 | 73.4% | -0.99 | 41.25 | 39.70 | 42.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 75.1% | 367.5 | 75.1% | -0.99 | 43.40 | 42.20 | 44.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 76.9% | 370 | 76.9% | -0.99 | 46.27 | 44.70 | 47.85 | — |
| — | — | 0.36 | — | +0.01 | 78.8% | 372.5 | 78.8% | -0.99 | 48.40 | 47.20 | 49.60 | — |
| — | — | 0.34 | — | +0.01 | 80.8% | 375 | 80.8% | -0.99 | 51.27 | 49.70 | 52.85 | — |
| — | — | 0.30 | — | +0.01 | 82.7% | 377.5 | 82.7% | -1.00 | 53.83 | 52.30 | 55.35 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 84.6% | 380 | 84.6% | -1.00 | 55.90 | 54.70 | 57.10 | — |
| — | — | 0.30 | — | +0.00 | 86.4% | 382.5 | 86.4% | -1.00 | 58.65 | 56.95 | 60.35 | — |
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.