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 | |
| — | 63.80 | 66.60 | 65.20 | +0.98 | 57.0% | 265 | 57.0% | -0.02 | 0.41 | 0.28 | 0.55 | — |
| — | 58.95 | 61.60 | 60.27 | +0.97 | 55.0% | 270 | 55.0% | -0.03 | 0.39 | 0.18 | 0.60 | — |
| — | 53.75 | 56.80 | 55.27 | +0.96 | 53.1% | 275 | 53.1% | -0.04 | 0.51 | 0.47 | 0.54 | — |
| — | 48.85 | 52.00 | 50.42 | +0.95 | 51.3% | 280 | 51.3% | -0.05 | 0.65 | 0.60 | 0.69 | — |
| — | 44.40 | 47.10 | 45.75 | +0.94 | 49.6% | 285 | 49.6% | -0.06 | 0.93 | 0.82 | 1.03 | — |
| — | 39.70 | 42.35 | 41.02 | +0.92 | 48.0% | 290 | 48.0% | -0.08 | 1.16 | 1.10 | 1.22 | — |
| — | 35.05 | 37.05 | 36.05 | +0.90 | 46.4% | 295 | 46.4% | -0.10 | 1.54 | 1.46 | 1.62 | — |
| — | 30.60 | 33.20 | 31.90 | +0.87 | 45.0% | 300 | 45.0% | -0.13 | 2.13 | 1.99 | 2.28 | — |
| — | 26.20 | 28.90 | 27.55 | +0.83 | 43.7% | 305 | 43.7% | -0.17 | 2.82 | 2.65 | 2.99 | — |
| — | 22.15 | 24.75 | 23.45 | +0.78 | 42.6% | 310 | 42.6% | -0.22 | 3.85 | 3.50 | 4.20 | — |
| — | 18.30 | 20.95 | 19.62 | +0.73 | 41.6% | 315 | 41.6% | -0.27 | 4.83 | 4.65 | 5.00 | — |
| — | 14.75 | 17.40 | 16.07 | +0.66 | 40.7% | 320 | 40.7% | -0.34 | 6.30 | 6.05 | 6.55 | — |
| — | 13.90 | 15.50 | 14.70 | +0.62 | 40.3% | 322.5 | 40.3% | -0.38 | 7.22 | 7.00 | 7.45 | — |
| — | 12.40 | 14.00 | 13.20 | +0.59 | 40.0% | 325 | 40.0% | -0.41 | 8.25 | 8.05 | 8.45 | — |
| — | 11.00 | 11.60 | 11.30 | +0.55 | 39.7% | 327.5 | 39.7% | -0.45 | 9.30 | 9.05 | 9.55 | — |
| — | 9.70 | 10.15 | 9.93 | +0.51 | 39.4% | 330 | 39.4% | -0.49 | 10.55 | 10.35 | 10.75 | — |
| — | 8.20 | 9.00 | 8.60 | +0.47 | 39.1% | 332.5 | 39.1% | -0.53 | 11.90 | 11.70 | 12.10 | — |
| — | 7.50 | 7.90 | 7.70 | +0.43 | 38.9% | 335 | 38.9% | -0.57 | 13.30 | 13.10 | 13.50 | — |
| — | 6.45 | 6.85 | 6.65 | +0.39 | 38.7% | 337.5 | 38.7% | -0.61 | 14.35 | 13.65 | 15.05 | — |
| — | 5.55 | 5.95 | 5.75 | +0.36 | 38.6% | 340 | 38.6% | -0.65 | 16.27 | 15.85 | 16.70 | — |
| — | 4.80 | 5.15 | 4.97 | +0.32 | 38.5% | 342.5 | 38.5% | -0.68 | 17.88 | 16.50 | 19.25 | — |
| — | 4.05 | 4.40 | 4.22 | +0.28 | 38.4% | 345 | 38.4% | -0.72 | 19.62 | 18.90 | 20.35 | — |
| — | 3.45 | 3.75 | 3.60 | +0.25 | 38.4% | 347.5 | 38.4% | -0.75 | 21.57 | 20.95 | 22.20 | — |
| — | 2.92 | 3.15 | 3.04 | +0.22 | 38.4% | 350 | 38.4% | -0.78 | 23.88 | 22.95 | 24.80 | — |
| — | 2.10 | 3.25 | 2.67 | +0.19 | 38.4% | 352.5 | 38.4% | -0.81 | 25.65 | 24.55 | 26.75 | — |
| — | 1.95 | 2.33 | 2.14 | +0.17 | 38.5% | 355 | 38.5% | -0.84 | 27.93 | 26.85 | 29.00 | — |
| — | 1.39 | 2.38 | 1.89 | +0.15 | 38.7% | 357.5 | 38.7% | -0.86 | 29.45 | 28.00 | 30.90 | — |
| — | 1.44 | 1.64 | 1.54 | +0.13 | 38.8% | 360 | 38.8% | -0.88 | 32.00 | 31.10 | 32.90 | 1,015 |
| — | 1.24 | 1.39 | 1.31 | +0.11 | 39.0% | 362.5 | 39.0% | -0.89 | 34.17 | 32.55 | 35.80 | — |
| — | 1.04 | 1.14 | 1.09 | +0.10 | 39.3% | 365 | 39.3% | -0.91 | 36.27 | 34.85 | 37.70 | — |
| — | 0.88 | 1.01 | 0.94 | +0.09 | 39.6% | 367.5 | 39.6% | -0.92 | 38.70 | 37.35 | 40.05 | — |
| — | 0.74 | 0.86 | 0.80 | +0.07 | 39.9% | 370 | 39.9% | -0.94 | 41.20 | 39.60 | 42.80 | — |
| — | 0.40 | 0.70 | 0.55 | +0.06 | 40.2% | 372.5 | 40.2% | -0.95 | 43.48 | 42.00 | 44.95 | — |
| — | 0.54 | 0.62 | 0.58 | +0.05 | 40.6% | 375 | 40.6% | -0.96 | 46.00 | 44.75 | 47.25 | — |
| — | 0.23 | 0.54 | 0.39 | +0.05 | 41.1% | 377.5 | 41.1% | -0.96 | 48.33 | 46.95 | 49.70 | — |
| — | 0.38 | 0.47 | 0.42 | +0.04 | 41.5% | 380 | 41.5% | -0.97 | 50.77 | 49.30 | 52.25 | — |
| — | 0.15 | 0.62 | 0.39 | +0.04 | 42.0% | 382.5 | 42.0% | -0.97 | 53.52 | 52.10 | 54.95 | — |
| — | 0.29 | 0.36 | 0.33 | +0.03 | 42.6% | 385 | 42.6% | -0.98 | 55.70 | 54.35 | 57.05 | — |
| — | 0.10 | 0.59 | 0.34 | +0.03 | 43.1% | 387.5 | 43.1% | -0.98 | 58.33 | 56.75 | 59.90 | — |
| — | 0.25 | 0.30 | 0.28 | +0.03 | 43.7% | 390 | 43.7% | -0.99 | 61.02 | 59.80 | 62.25 | — |
| — | 0.17 | 0.24 | 0.20 | +0.02 | 45.0% | 395 | 45.0% | -0.99 | 65.70 | 64.25 | 67.15 | — |
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.