Spot 325.65
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.20 | 32.50 | 31.35 | +0.99 | 53.0% | 295 | 53.0% | -0.01 | — | — | 0.05 | — |
| — | 25.20 | 27.45 | 26.32 | +0.99 | 48.8% | 300 | 48.8% | -0.01 | — | — | 0.09 | — |
| — | 20.25 | 22.55 | 21.40 | +0.98 | 44.8% | 305 | 44.8% | -0.02 | — | — | 0.10 | — |
| — | 15.35 | 17.70 | 16.52 | +0.95 | 41.3% | 310 | 41.3% | -0.05 | — | — | 0.34 | — |
| — | 12.95 | 15.15 | 14.05 | +0.92 | 39.8% | 312.5 | 39.8% | -0.08 | 0.32 | 0.19 | 0.44 | — |
| — | 10.60 | 13.00 | 11.80 | +0.88 | 38.5% | 315 | 38.5% | -0.12 | 0.40 | 0.26 | 0.54 | — |
| — | 8.55 | 10.60 | 9.57 | +0.83 | 37.5% | 317.5 | 37.5% | -0.17 | 0.76 | 0.42 | 1.10 | — |
| — | 5.90 | 8.20 | 7.05 | +0.75 | 36.7% | 320 | 36.7% | -0.26 | 1.15 | 0.80 | 1.50 | — |
| — | 4.45 | 7.00 | 5.72 | +0.65 | 36.1% | 322.5 | 36.1% | -0.36 | 1.83 | 1.54 | 2.12 | — |
| — | 3.45 | 4.60 | 4.03 | +0.54 | 35.8% | 325 | 35.8% | -0.47 | 2.92 | 2.60 | 3.25 | — |
| — | 2.18 | 3.00 | 2.59 | +0.42 | 35.6% | 327.5 | 35.6% | -0.59 | 3.73 | 2.40 | 5.05 | — |
| — | 1.65 | 2.08 | 1.86 | +0.31 | 35.5% | 330 | 35.5% | -0.69 | 6.03 | 4.90 | 7.15 | — |
| — | 1.00 | 1.50 | 1.25 | +0.21 | 35.6% | 332.5 | 35.6% | -0.79 | 7.65 | 6.40 | 8.90 | — |
| — | 0.50 | 0.81 | 0.66 | +0.14 | 35.8% | 335 | 35.8% | -0.86 | 9.53 | 8.45 | 10.60 | — |
| — | 0.18 | 0.63 | 0.41 | +0.09 | 36.2% | 337.5 | 36.2% | -0.91 | 11.60 | 10.40 | 12.80 | — |
| — | 0.11 | 0.37 | 0.24 | +0.06 | 36.7% | 340 | 36.7% | -0.95 | 14.10 | 13.05 | 15.15 | — |
| — | — | 0.51 | — | +0.03 | 37.5% | 342.5 | 37.5% | -0.97 | 16.35 | 15.15 | 17.55 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 38.4% | 345 | 38.4% | -0.98 | 18.93 | 17.85 | 20.00 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 39.4% | 347.5 | 39.4% | -0.99 | 21.30 | 20.15 | 22.45 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 40.4% | 350 | 40.4% | -1.00 | 23.73 | 22.65 | 24.80 | — |
| — | — | 0.29 | — | +0.01 | 41.5% | 352.5 | 41.5% | -1.00 | 26.30 | 25.15 | 27.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 42.6% | 355 | 42.6% | -1.00 | 28.88 | 27.80 | 29.95 | — |
| — | — | 0.23 | — | +0.00 | 43.7% | 357.5 | 43.7% | -1.00 | 31.27 | 30.10 | 32.45 | — |
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.