Spot 328.52
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.90 | 66.70 | 63.80 | +1.00 | 80.4% | 265 | 80.4% | -0.00 | — | — | 0.29 | — |
| — | 58.40 | 64.20 | 61.30 | +0.99 | 78.7% | 267.5 | 78.7% | -0.01 | — | — | 1.38 | — |
| — | 55.75 | 61.70 | 58.73 | +0.99 | 76.9% | 270 | 76.9% | -0.01 | — | — | 0.28 | — |
| — | 54.05 | 59.20 | 56.62 | +0.99 | 75.2% | 272.5 | 75.2% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 50.80 | 56.75 | 53.77 | +0.99 | 73.5% | 275 | 73.5% | -0.01 | — | — | 0.30 | — |
| — | 48.70 | 54.25 | 51.48 | +0.99 | 71.8% | 277.5 | 71.8% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 45.90 | 51.75 | 48.83 | +0.99 | 70.1% | 280 | 70.1% | -0.01 | — | — | 0.32 | — |
| — | 43.75 | 49.30 | 46.52 | +0.98 | 68.4% | 282.5 | 68.4% | -0.02 | — | — | 0.24 | — |
| — | 40.60 | 46.85 | 43.73 | +0.98 | 66.8% | 285 | 66.8% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 38.45 | 44.35 | 41.40 | +0.97 | 65.3% | 287.5 | 65.3% | -0.02 | 0.29 | 0.10 | 0.49 | — |
| — | 36.05 | 42.10 | 39.08 | +0.97 | 63.8% | 290 | 63.8% | -0.03 | — | — | 0.30 | — |
| — | 33.70 | 39.50 | 36.60 | +0.96 | 62.5% | 292.5 | 62.5% | -0.04 | 0.41 | 0.20 | 0.62 | — |
| — | 31.45 | 37.05 | 34.25 | +0.95 | 61.2% | 295 | 61.2% | -0.05 | 0.40 | 0.33 | 0.47 | — |
| — | 29.10 | 34.65 | 31.88 | +0.94 | 60.0% | 297.5 | 60.0% | -0.06 | 0.48 | 0.40 | 0.56 | — |
| — | 26.15 | 32.50 | 29.32 | +0.93 | 59.0% | 300 | 59.0% | -0.07 | 0.59 | 0.52 | 0.66 | — |
| — | 24.80 | 29.90 | 27.35 | +0.91 | 58.1% | 302.5 | 58.1% | -0.09 | 0.79 | 0.67 | 0.91 | — |
| — | 21.80 | 27.60 | 24.70 | +0.89 | 57.3% | 305 | 57.3% | -0.11 | 0.99 | 0.91 | 1.07 | — |
| — | 20.65 | 25.45 | 23.05 | +0.87 | 56.7% | 307.5 | 56.7% | -0.13 | 1.29 | 1.20 | 1.39 | — |
| — | 18.15 | 23.65 | 20.90 | +0.84 | 56.1% | 310 | 56.1% | -0.16 | 1.65 | 1.53 | 1.77 | — |
| — | 15.85 | 18.95 | 17.40 | +0.80 | 55.7% | 312.5 | 55.7% | -0.19 | 2.08 | 1.95 | 2.21 | — |
| — | 14.85 | 16.35 | 15.60 | +0.77 | 55.3% | 315 | 55.3% | -0.23 | 2.57 | 2.40 | 2.74 | — |
| — | 12.95 | 14.45 | 13.70 | +0.73 | 55.0% | 317.5 | 55.0% | -0.27 | 3.36 | 2.97 | 3.75 | — |
| — | 11.40 | 12.65 | 12.03 | +0.68 | 54.8% | 320 | 54.8% | -0.32 | 4.12 | 3.75 | 4.50 | — |
| — | 9.65 | 11.20 | 10.43 | +0.63 | 54.6% | 322.5 | 54.6% | -0.37 | 5.00 | 4.65 | 5.35 | — |
| 86 | 8.35 | 9.65 | 9.00 | +0.58 | 54.4% | 325 | 54.4% | -0.42 | 5.85 | 5.70 | 6.00 | — |
| — | 7.25 | 8.15 | 7.70 | — | — | 327.5 | — | — | 7.28 | 6.85 | 7.70 | — |
| — | 6.10 | 6.95 | 6.53 | +0.47 | 54.3% | 330 | 54.3% | -0.53 | 8.62 | 7.95 | 9.30 | — |
| — | 5.20 | 5.90 | 5.55 | +0.42 | 54.3% | 332.5 | 54.3% | -0.58 | 10.10 | 9.10 | 11.10 | — |
| — | 4.40 | 4.95 | 4.67 | +0.37 | 54.4% | 335 | 54.4% | -0.63 | 11.68 | 11.10 | 12.25 | — |
| — | 3.45 | 4.10 | 3.77 | +0.32 | 54.5% | 337.5 | 54.5% | -0.68 | 13.30 | 12.60 | 14.00 | — |
| — | 2.85 | 3.40 | 3.12 | +0.28 | 54.6% | 340 | 54.6% | -0.73 | 15.15 | 14.35 | 15.95 | — |
| — | 2.31 | 2.77 | 2.54 | +0.23 | 54.8% | 342.5 | 54.8% | -0.77 | 17.18 | 16.00 | 18.35 | — |
| — | 1.92 | 2.22 | 2.07 | +0.20 | 54.9% | 345 | 54.9% | -0.80 | 18.55 | 17.05 | 20.05 | — |
| — | 1.50 | 1.82 | 1.66 | +0.17 | 55.1% | 347.5 | 55.1% | -0.84 | 20.60 | 18.85 | 22.35 | — |
| — | 1.23 | 1.43 | 1.33 | +0.13 | 55.4% | 350 | 55.4% | -0.87 | 23.12 | 21.40 | 24.85 | — |
| — | 0.95 | 1.17 | 1.06 | +0.12 | 55.6% | 352.5 | 55.6% | -0.89 | 24.90 | 22.50 | 27.30 | — |
| — | 0.75 | 0.94 | 0.84 | +0.09 | 55.9% | 355 | 55.9% | -0.91 | 26.82 | 24.30 | 29.35 | — |
| — | 0.56 | 0.78 | 0.67 | +0.08 | 56.3% | 357.5 | 56.3% | -0.92 | 29.43 | 26.50 | 32.35 | — |
| — | 0.42 | 0.63 | 0.53 | +0.06 | 56.7% | 360 | 56.7% | -0.94 | 32.05 | 28.90 | 35.20 | — |
| — | 0.32 | 0.51 | 0.41 | +0.05 | 57.2% | 362.5 | 57.2% | -0.95 | 34.25 | 31.30 | 37.20 | — |
| — | 0.03 | 0.50 | 0.27 | +0.04 | 57.8% | 365 | 57.8% | -0.96 | 36.85 | 33.75 | 39.95 | — |
| — | 0.09 | 0.70 | 0.40 | +0.04 | 58.5% | 367.5 | 58.5% | -0.97 | 39.27 | 36.15 | 42.40 | — |
| — | 0.21 | 0.39 | 0.30 | +0.03 | 59.2% | 370 | 59.2% | -0.97 | 41.75 | 38.65 | 44.85 | — |
| — | 0.03 | 0.43 | 0.23 | +0.02 | 59.8% | 372.5 | 59.8% | -0.98 | 44.08 | 41.10 | 47.05 | — |
| — | 0.11 | 0.29 | 0.20 | +0.02 | 60.5% | 375 | 60.5% | -0.98 | 46.65 | 43.55 | 49.75 | — |
| — | — | 0.35 | — | +0.02 | 61.5% | 377.5 | 61.5% | -0.99 | 48.70 | 46.05 | 51.35 | — |
| — | 0.04 | 0.18 | 0.11 | +0.01 | 62.7% | 380 | 62.7% | -0.99 | 51.40 | 48.55 | 54.25 | — |
| — | — | 0.26 | — | +0.01 | 63.9% | 382.5 | 63.9% | -0.99 | 54.25 | 50.85 | 57.65 | — |
| — | — | 0.15 | — | +0.01 | 65.2% | 385 | 65.2% | -0.99 | 56.45 | 53.55 | 59.35 | — |
| — | — | 0.30 | — | +0.01 | 66.5% | 387.5 | 66.5% | -0.99 | 59.05 | 56.05 | 62.05 | — |
| — | — | 0.10 | — | +0.01 | 67.8% | 390 | 67.8% | -1.00 | 61.35 | 58.55 | 64.15 | — |
| — | — | 0.13 | — | +0.01 | 69.0% | 392.5 | 69.0% | -1.00 | 63.77 | 61.05 | 66.50 | — |
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.