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 | |
| — | 62.80 | 66.20 | 64.50 | +0.98 | 70.9% | 260 | 70.9% | -0.02 | 0.34 | 0.01 | 0.68 | — |
| — | 57.90 | 61.35 | 59.62 | +0.97 | 68.4% | 265 | 68.4% | -0.03 | — | — | 2.05 | — |
| — | 52.95 | 56.40 | 54.67 | +0.97 | 66.2% | 270 | 66.2% | -0.03 | 0.47 | 0.16 | 0.79 | — |
| — | 48.15 | 51.50 | 49.83 | +0.95 | 64.3% | 275 | 64.3% | -0.05 | 0.41 | 0.16 | 0.65 | — |
| — | 43.30 | 46.75 | 45.02 | +0.94 | 62.7% | 280 | 62.7% | -0.06 | 0.69 | 0.45 | 0.94 | — |
| — | 38.60 | 42.05 | 40.33 | +0.92 | 61.4% | 285 | 61.4% | -0.08 | 1.07 | 0.73 | 1.41 | — |
| — | 34.75 | 37.60 | 36.17 | +0.89 | 60.3% | 290 | 60.3% | -0.11 | 1.53 | 1.08 | 1.98 | — |
| — | 29.95 | 33.30 | 31.62 | +0.86 | 59.3% | 295 | 59.3% | -0.14 | 2.21 | 1.72 | 2.69 | — |
| — | — | — | — | +0.84 | 58.9% | 297.5 | 58.9% | -0.16 | — | — | — | — |
| — | 25.75 | 28.75 | 27.25 | +0.81 | 58.5% | 300 | 58.5% | -0.19 | 3.19 | 2.72 | 3.65 | — |
| — | — | — | — | +0.79 | 58.2% | 302.5 | 58.2% | -0.21 | — | — | — | — |
| — | 21.75 | 25.15 | 23.45 | +0.76 | 57.9% | 305 | 57.9% | -0.24 | 4.25 | 3.75 | 4.75 | — |
| — | — | — | — | +0.74 | 57.6% | 307.5 | 57.6% | -0.26 | — | — | — | — |
| — | 18.85 | 21.20 | 20.02 | +0.71 | 57.3% | 310 | 57.3% | -0.29 | 5.45 | 5.10 | 5.80 | — |
| — | 16.60 | 19.50 | 18.05 | +0.68 | 57.1% | 312.5 | 57.1% | -0.32 | 6.08 | 5.45 | 6.70 | 4 |
| — | 15.85 | 17.95 | 16.90 | +0.64 | 56.9% | 315 | 56.9% | -0.36 | 7.17 | 6.70 | 7.65 | — |
| — | 14.35 | 16.40 | 15.38 | +0.61 | 56.7% | 317.5 | 56.7% | -0.39 | 8.15 | 7.65 | 8.65 | — |
| — | 13.05 | 15.10 | 14.07 | +0.58 | 56.6% | 320 | 56.6% | -0.42 | 9.40 | 8.85 | 9.95 | — |
| — | 11.45 | 13.75 | 12.60 | +0.54 | 56.4% | 322.5 | 56.4% | -0.46 | 10.32 | 9.45 | 11.20 | — |
| — | 10.70 | 12.05 | 11.38 | +0.51 | 56.4% | 325 | 56.4% | -0.49 | 11.97 | 11.10 | 12.85 | — |
| — | 8.75 | 10.70 | 9.72 | +0.48 | 56.3% | 327.5 | 56.3% | -0.53 | 13.50 | 12.35 | 14.65 | — |
| — | 7.95 | 9.80 | 8.88 | +0.44 | 56.2% | 330 | 56.2% | -0.56 | 14.85 | 13.60 | 16.10 | — |
| — | 6.85 | 8.65 | 7.75 | +0.41 | 56.2% | 332.5 | 56.2% | -0.60 | 16.48 | 15.50 | 17.45 | — |
| — | 5.90 | 7.80 | 6.85 | +0.37 | 56.3% | 335 | 56.3% | -0.63 | 17.80 | 16.70 | 18.90 | — |
| — | 5.90 | 6.95 | 6.42 | +0.34 | 56.3% | 337.5 | 56.3% | -0.66 | 19.73 | 18.55 | 20.90 | — |
| — | 4.90 | 6.25 | 5.58 | +0.31 | 56.4% | 340 | 56.4% | -0.69 | 21.52 | 20.15 | 22.90 | — |
| — | 4.50 | 6.50 | 5.50 | +0.28 | 56.5% | 342.5 | 56.5% | -0.72 | 23.25 | 22.00 | 24.50 | — |
| — | 4.00 | 5.20 | 4.60 | +0.26 | 56.6% | 345 | 56.6% | -0.75 | 25.15 | 23.90 | 26.40 | — |
| — | 3.50 | 4.90 | 4.20 | +0.23 | 56.8% | 347.5 | 56.8% | -0.77 | 27.32 | 25.85 | 28.80 | — |
| — | 2.73 | 4.20 | 3.46 | +0.21 | 57.0% | 350 | 57.0% | -0.79 | 29.38 | 27.90 | 30.85 | — |
| — | 2.63 | 3.40 | 3.02 | +0.19 | 57.2% | 352.5 | 57.2% | -0.81 | 31.45 | 30.00 | 32.90 | — |
| — | 2.23 | 3.05 | 2.64 | +0.17 | 57.5% | 355 | 57.5% | -0.83 | 33.42 | 31.80 | 35.05 | — |
| — | 1.60 | 2.68 | 2.14 | +0.15 | 57.8% | 357.5 | 57.8% | -0.85 | 35.62 | 34.00 | 37.25 | — |
| — | 1.47 | 2.23 | 1.85 | +0.14 | 58.1% | 360 | 58.1% | -0.87 | 37.80 | 36.15 | 39.45 | — |
| — | 1.15 | 2.02 | 1.58 | +0.12 | 58.5% | 362.5 | 58.5% | -0.88 | 40.05 | 38.45 | 41.65 | — |
| — | 0.97 | 1.86 | 1.42 | +0.11 | 58.9% | 365 | 58.9% | -0.90 | 42.35 | 40.75 | 43.95 | — |
| — | 0.98 | 1.46 | 1.22 | +0.10 | 59.4% | 367.5 | 59.4% | -0.91 | 44.70 | 43.15 | 46.25 | — |
| — | 0.71 | 1.45 | 1.08 | +0.09 | 59.9% | 370 | 59.9% | -0.92 | 47.05 | 45.45 | 48.65 | — |
| — | 0.69 | 1.22 | 0.95 | +0.08 | 60.4% | 372.5 | 60.4% | -0.93 | 49.42 | 47.85 | 51.00 | — |
| — | 0.46 | 1.06 | 0.76 | +0.07 | 61.0% | 375 | 61.0% | -0.93 | 51.52 | 49.65 | 53.40 | — |
| — | 0.49 | 2.79 | 1.64 | +0.06 | 61.6% | 377.5 | 61.6% | -0.94 | 54.23 | 52.65 | 55.80 | — |
| — | 0.50 | 1.34 | 0.92 | +0.06 | 62.2% | 380 | 62.2% | -0.95 | 56.50 | 54.80 | 58.20 | — |
| — | 0.02 | 2.15 | 1.08 | +0.05 | 62.8% | 382.5 | 62.8% | -0.95 | 59.10 | 57.55 | 60.65 | — |
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.