Spot 328.77
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.60 | 67.75 | 66.17 | +0.95 | 49.7% | 265 | 49.7% | -0.05 | 0.93 | 0.88 | 0.98 | — |
| — | 60.15 | 62.90 | 61.52 | +0.94 | 48.5% | 270 | 48.5% | -0.06 | 0.89 | 0.57 | 1.21 | — |
| — | 54.95 | 58.25 | 56.60 | +0.93 | 47.4% | 275 | 47.4% | -0.07 | 1.44 | 1.37 | 1.50 | — |
| — | 50.65 | 53.55 | 52.10 | +0.91 | 46.3% | 280 | 46.3% | -0.09 | 1.80 | 1.72 | 1.88 | — |
| — | 46.25 | 49.00 | 47.62 | +0.89 | 45.2% | 285 | 45.2% | -0.11 | 2.88 | 2.12 | 3.65 | — |
| — | 41.85 | 44.45 | 43.15 | — | — | 290 | — | — | 2.85 | 2.71 | 3.00 | — |
| — | 37.45 | 40.20 | 38.83 | — | — | 295 | 43.4% | -0.16 | 3.50 | 3.35 | 3.65 | — |
| — | 33.30 | 35.95 | 34.62 | — | — | 300 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | 29.35 | 31.95 | 30.65 | +0.77 | 41.8% | 305 | — | — | 5.38 | 4.25 | 6.50 | — |
| — | 25.45 | 28.20 | 26.82 | — | — | 310 | — | — | 7.05 | 6.40 | 7.70 | — |
| — | 22.10 | 24.65 | 23.38 | — | — | 315 | — | — | 7.58 | 6.75 | 8.40 | — |
| — | 18.80 | 21.35 | 20.07 | — | — | 320 | 39.9% | -0.37 | 9.85 | 9.60 | 10.10 | — |
| — | 15.80 | 18.35 | 17.07 | +0.58 | 39.4% | 325 | 39.4% | -0.42 | 11.90 | 11.60 | 12.20 | — |
| — | 13.20 | 15.40 | 14.30 | +0.52 | 39.0% | 330 | 39.0% | -0.48 | 14.22 | 13.95 | 14.50 | — |
| — | 11.50 | 12.40 | 11.95 | +0.47 | 38.7% | 335 | 38.7% | -0.54 | 16.77 | 16.30 | 17.25 | — |
| — | 9.45 | 10.05 | 9.75 | +0.41 | 38.4% | 340 | 38.4% | -0.60 | 19.70 | 18.85 | 20.55 | — |
| — | 7.70 | 8.30 | 8.00 | +0.36 | 38.2% | 345 | 38.2% | -0.65 | 22.95 | 22.00 | 23.90 | — |
| — | 6.20 | 6.65 | 6.42 | +0.31 | 38.1% | 350 | 38.1% | -0.70 | 26.25 | 25.15 | 27.35 | — |
| — | 4.95 | 6.25 | 5.60 | +0.26 | 38.0% | 355 | 38.0% | -0.75 | 29.82 | 28.55 | 31.10 | — |
| — | 3.95 | 4.30 | 4.12 | +0.22 | 38.1% | 360 | 38.1% | -0.79 | 33.67 | 32.40 | 34.95 | — |
| — | 3.15 | 3.40 | 3.27 | +0.18 | 38.2% | 365 | 38.2% | -0.83 | 38.02 | 36.80 | 39.25 | — |
| — | 1.95 | 2.79 | 2.37 | +0.15 | 38.4% | 370 | 38.4% | -0.86 | 42.38 | 41.00 | 43.75 | — |
| — | 1.99 | 2.20 | 2.10 | +0.13 | 38.7% | 375 | 38.7% | -0.89 | 47.10 | 45.50 | 48.70 | — |
| — | 1.60 | 3.30 | 2.45 | +0.10 | 39.1% | 380 | 39.1% | -0.91 | 51.62 | 50.05 | 53.20 | — |
| — | 1.30 | 1.44 | 1.37 | +0.09 | 39.6% | 385 | 39.6% | -0.93 | 56.30 | 54.80 | 57.80 | — |
| — | 1.06 | 1.18 | 1.12 | +0.07 | 40.1% | 390 | 40.1% | -0.95 | 61.17 | 59.65 | 62.70 | — |
| — | 0.88 | 0.98 | 0.93 | — | — | 395 | — | — | 66.15 | 64.45 | 67.85 | — |
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.