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 | |
| — | 63.40 | 66.05 | 64.72 | +0.99 | 70.0% | 265 | 70.0% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 58.45 | 61.15 | 59.80 | +0.99 | 65.8% | 270 | 65.8% | -0.01 | 0.20 | 0.11 | 0.29 | — |
| — | 53.45 | 56.15 | 54.80 | +0.98 | 61.9% | 275 | 61.9% | -0.02 | 0.21 | 0.14 | 0.28 | — |
| — | 48.50 | 51.20 | 49.85 | +0.98 | 58.3% | 280 | 58.3% | -0.02 | 0.21 | 0.19 | 0.24 | — |
| — | 43.40 | 46.35 | 44.88 | +0.97 | 55.1% | 285 | 55.1% | -0.03 | 0.43 | 0.25 | 0.62 | — |
| — | 38.70 | 41.35 | 40.02 | +0.96 | 52.2% | 290 | 52.2% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 33.60 | 36.60 | 35.10 | +0.95 | 49.7% | 295 | 49.7% | -0.05 | 0.58 | 0.47 | 0.70 | — |
| — | 28.60 | 31.85 | 30.23 | +0.93 | 47.4% | 300 | 47.4% | -0.07 | 0.76 | 0.71 | 0.80 | — |
| — | 24.50 | 26.70 | 25.60 | +0.89 | 45.4% | 305 | 45.4% | -0.10 | 0.97 | 0.75 | 1.20 | — |
| — | 20.00 | 22.60 | 21.30 | +0.84 | 43.7% | 310 | 43.7% | -0.15 | 1.70 | 1.52 | 1.87 | — |
| — | 17.40 | 20.65 | 19.02 | +0.82 | 42.9% | 312.5 | 42.9% | -0.18 | 2.02 | 1.93 | 2.12 | — |
| — | 15.70 | 17.40 | 16.55 | +0.79 | 42.2% | 315 | 42.2% | -0.21 | 2.51 | 2.45 | 2.57 | — |
| — | 14.15 | 16.05 | 15.10 | +0.75 | 41.5% | 317.5 | 41.5% | -0.25 | 2.98 | 2.76 | 3.20 | — |
| — | 12.30 | 13.80 | 13.05 | +0.70 | 40.9% | 320 | 40.9% | -0.30 | 3.70 | 3.55 | 3.85 | — |
| — | 10.80 | 11.45 | 11.12 | +0.65 | 40.3% | 322.5 | 40.3% | -0.35 | 4.40 | 4.20 | 4.60 | — |
| — | 9.25 | 9.75 | 9.50 | +0.60 | 39.8% | 325 | 39.8% | -0.40 | 5.30 | 5.05 | 5.55 | — |
| — | 7.75 | 8.35 | 8.05 | +0.55 | 39.3% | 327.5 | 39.3% | -0.45 | 6.30 | 6.05 | 6.55 | — |
| — | 6.30 | 6.90 | 6.60 | +0.49 | 38.9% | 330 | 38.9% | -0.51 | 7.47 | 7.20 | 7.75 | — |
| — | 5.35 | 5.80 | 5.58 | +0.44 | 38.5% | 332.5 | 38.5% | -0.56 | 8.88 | 8.50 | 9.25 | — |
| — | 4.35 | 4.75 | 4.55 | +0.38 | 38.2% | 335 | 38.2% | -0.62 | 10.40 | 10.15 | 10.65 | — |
| — | 3.50 | 3.85 | 3.67 | +0.33 | 38.0% | 337.5 | 38.0% | -0.67 | 11.90 | 11.55 | 12.25 | — |
| — | 2.79 | 3.05 | 2.92 | +0.28 | 37.8% | 340 | 37.8% | -0.73 | 13.70 | 13.30 | 14.10 | — |
| — | 2.19 | 2.32 | 2.25 | +0.24 | 37.8% | 342.5 | 37.8% | -0.77 | 15.22 | 14.35 | 16.10 | — |
| — | 1.71 | 1.83 | 1.77 | +0.20 | 37.8% | 345 | 37.8% | -0.81 | 17.80 | 16.70 | 18.90 | — |
| — | 1.13 | 1.53 | 1.33 | +0.16 | 37.9% | 347.5 | 37.9% | -0.85 | 19.43 | 17.80 | 21.05 | — |
| — | 1.01 | 1.10 | 1.05 | +0.13 | 38.0% | 350 | 38.0% | -0.88 | 21.88 | 21.30 | 22.45 | — |
| — | 0.80 | 0.93 | 0.86 | +0.10 | 38.3% | 352.5 | 38.3% | -0.90 | 24.30 | 23.70 | 24.90 | — |
| — | 0.61 | 0.69 | 0.65 | +0.08 | 38.7% | 355 | 38.7% | -0.92 | 26.48 | 25.80 | 27.15 | — |
| — | 0.47 | 0.55 | 0.51 | +0.06 | 39.1% | 357.5 | 39.1% | -0.94 | 29.23 | 28.10 | 30.35 | — |
| — | 0.36 | 0.42 | 0.39 | +0.05 | 39.7% | 360 | 39.7% | -0.95 | 31.35 | 30.60 | 32.10 | — |
| — | 0.30 | 0.51 | 0.41 | +0.04 | 40.3% | 362.5 | 40.3% | -0.96 | 33.27 | 31.95 | 34.60 | — |
| — | 0.24 | 0.28 | 0.26 | +0.04 | 41.0% | 365 | 41.0% | -0.97 | 35.77 | 34.60 | 36.95 | — |
| — | 0.06 | 0.24 | 0.15 | +0.03 | 41.7% | 367.5 | 41.7% | -0.98 | 38.15 | 36.75 | 39.55 | — |
| — | 0.16 | 0.28 | 0.22 | +0.02 | 42.5% | 370 | 42.5% | -0.99 | 40.52 | 39.35 | 41.70 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 43.2% | 372.5 | 43.2% | -0.99 | 43.12 | 41.75 | 44.50 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 44.1% | 375 | 44.1% | -0.99 | 45.70 | 44.45 | 46.95 | — |
| — | 0.07 | 0.24 | 0.15 | +0.01 | 44.9% | 377.5 | 44.9% | -0.99 | 48.23 | 46.75 | 49.70 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 45.7% | 380 | 45.7% | -1.00 | 50.70 | 49.20 | 52.20 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 46.6% | 382.5 | 46.6% | -1.00 | 53.27 | 51.80 | 54.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 47.5% | 385 | 47.5% | -1.00 | 55.75 | 54.25 | 57.25 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 48.5% | 387.5 | 48.5% | -1.00 | 58.12 | 56.80 | 59.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 49.4% | 390 | 49.4% | -1.00 | 61.20 | 60.15 | 62.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 50.3% | 392.5 | 50.3% | -1.00 | 63.12 | 61.80 | 64.45 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 51.2% | 395 | 51.2% | -1.00 | 65.70 | 64.30 | 67.10 | — |
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.