Spot 328.67
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.20 | 70.10 | 66.65 | +0.92 | 57.0% | 265 | 57.0% | -0.08 | 2.17 | 1.90 | 2.45 | — |
| — | 57.80 | 65.10 | 61.45 | +0.90 | 56.7% | 270 | 56.7% | -0.10 | 2.83 | 2.45 | 3.20 | — |
| 1 | 55.30 | 60.90 | 58.10 | +0.88 | 56.4% | 275 | 56.4% | -0.12 | 3.58 | 2.95 | 4.20 | 66 |
| 2 | 50.10 | 57.10 | 53.60 | +0.86 | 56.2% | 280 | 56.2% | -0.14 | 4.35 | 4.00 | 4.70 | 166 |
| 2 | 46.60 | 50.70 | 48.65 | +0.84 | 56.0% | 285 | 56.0% | -0.16 | 4.95 | 4.50 | 5.40 | — |
| — | 43.20 | 47.60 | 45.40 | +0.81 | 55.8% | 290 | 55.8% | -0.19 | 6.10 | 5.60 | 6.60 | — |
| — | 40.30 | 43.80 | 42.05 | +0.78 | 55.7% | 295 | 55.7% | -0.22 | 7.35 | 6.70 | 8.00 | — |
| — | 36.50 | 41.90 | 39.20 | +0.75 | 55.6% | 300 | 55.6% | -0.25 | 9.05 | 8.10 | 10.00 | — |
| — | 32.40 | 36.80 | 34.60 | +0.71 | 55.5% | 305 | 55.5% | -0.29 | 10.60 | 9.20 | 12.00 | — |
| — | 30.20 | 33.20 | 31.70 | +0.68 | 55.5% | 310 | 55.5% | -0.32 | 13.75 | 11.40 | 16.10 | — |
| — | 27.20 | 31.10 | 29.15 | +0.64 | 55.4% | 315 | 55.4% | -0.36 | 14.40 | 12.80 | 16.00 | — |
| — | 22.60 | 30.00 | 26.30 | +0.61 | 55.4% | 320 | 55.4% | -0.40 | 16.50 | 15.30 | 17.70 | — |
| — | 21.00 | 25.40 | 23.20 | +0.57 | 55.4% | 325 | 55.4% | -0.43 | 18.65 | 17.40 | 19.90 | — |
| — | 18.50 | 22.40 | 20.45 | +0.53 | 55.5% | 330 | 55.5% | -0.47 | 21.65 | 20.40 | 22.90 | — |
| — | 18.50 | 19.70 | 19.10 | +0.49 | 55.5% | 335 | 55.5% | -0.51 | 25.35 | 22.60 | 28.10 | — |
| — | 15.80 | 18.10 | 16.95 | +0.46 | 55.6% | 340 | 55.6% | -0.55 | 28.25 | 26.00 | 30.50 | — |
| — | 11.40 | 16.10 | 13.75 | +0.42 | 55.7% | 345 | 55.7% | -0.58 | 29.80 | 26.60 | 33.00 | 0 |
| — | 12.10 | 14.80 | 13.45 | +0.39 | 55.8% | 350 | 55.8% | -0.62 | 34.25 | 32.10 | 36.40 | — |
| — | 11.20 | 12.80 | 12.00 | +0.36 | 55.9% | 355 | 55.9% | -0.65 | 37.75 | 33.60 | 41.90 | — |
| — | 7.80 | 14.90 | 11.35 | +0.33 | 56.1% | 360 | 56.1% | -0.68 | 41.25 | 38.30 | 44.20 | — |
| — | 8.60 | 10.20 | 9.40 | +0.30 | 56.2% | 365 | 56.2% | -0.71 | 46.05 | 43.50 | 48.60 | — |
| — | 7.60 | 9.00 | 8.30 | +0.27 | 56.4% | 370 | 56.4% | -0.74 | 48.90 | 44.80 | 53.00 | — |
| — | 6.80 | 7.80 | 7.30 | +0.24 | 56.6% | 375 | 56.6% | -0.76 | 53.45 | 50.70 | 56.20 | — |
| — | 4.00 | 7.00 | 5.50 | +0.22 | 56.8% | 380 | 56.8% | -0.79 | 57.60 | 54.10 | 61.10 | — |
| — | 5.00 | 9.90 | 7.45 | +0.20 | 57.0% | 385 | 57.0% | -0.81 | 62.20 | 58.30 | 66.10 | — |
| — | 4.40 | 8.00 | 6.20 | +0.18 | 57.2% | 390 | 57.2% | -0.83 | 66.50 | 62.60 | 70.40 | — |
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.