Spot 325.70
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.30 | 64.00 | 59.65 | +0.90 | 54.5% | 270 | 54.5% | -0.10 | 3.08 | 2.55 | 3.60 | — |
| — | 51.10 | 59.40 | 55.25 | +0.88 | 54.0% | 275 | 54.0% | -0.12 | 4.03 | 0.75 | 7.30 | — |
| — | 46.70 | 55.50 | 51.10 | +0.85 | 53.4% | 280 | 53.4% | -0.15 | 4.25 | 3.90 | 4.60 | — |
| — | 42.80 | 51.10 | 46.95 | +0.83 | 53.0% | 285 | 53.0% | -0.17 | 5.22 | 2.45 | 8.00 | — |
| — | 38.60 | 47.70 | 43.15 | +0.80 | 52.5% | 290 | 52.5% | -0.20 | 6.10 | 5.60 | 6.60 | — |
| — | 35.40 | 43.40 | 39.40 | +0.77 | 52.2% | 295 | 52.2% | -0.23 | 7.50 | 4.00 | 11.00 | — |
| — | 31.20 | 39.90 | 35.55 | +0.74 | 51.8% | 300 | 51.8% | -0.26 | 8.45 | 7.00 | 9.90 | — |
| — | 29.90 | 38.70 | 34.30 | +0.72 | 51.7% | 302.5 | 51.7% | -0.28 | 9.50 | 5.70 | 13.30 | — |
| — | 27.70 | 36.70 | 32.20 | +0.70 | 51.5% | 305 | 51.5% | -0.30 | 10.30 | 6.30 | 14.30 | — |
| — | 26.10 | 35.00 | 30.55 | +0.68 | 51.4% | 307.5 | 51.4% | -0.32 | 11.15 | 7.40 | 14.90 | — |
| — | 26.30 | 33.30 | 29.80 | +0.67 | 51.3% | 310 | 51.3% | -0.34 | 11.95 | 8.10 | 15.80 | — |
| — | 24.80 | 31.80 | 28.30 | +0.65 | 51.2% | 312.5 | 51.2% | -0.36 | 13.00 | 9.20 | 16.80 | — |
| — | 22.20 | 30.40 | 26.30 | +0.63 | 51.0% | 315 | 51.0% | -0.38 | 14.45 | 12.20 | 16.70 | — |
| — | 20.70 | 28.80 | 24.75 | +0.61 | 50.9% | 317.5 | 50.9% | -0.40 | 14.95 | 10.90 | 19.00 | — |
| — | 19.40 | 26.90 | 23.15 | +0.59 | 50.8% | 320 | 50.8% | -0.42 | 16.30 | 12.50 | 20.10 | — |
| — | 18.10 | 26.50 | 22.30 | +0.57 | 50.7% | 322.5 | 50.7% | -0.44 | 17.40 | 13.50 | 21.30 | — |
| — | 16.80 | 24.80 | 20.80 | +0.55 | 50.6% | 325 | 50.6% | -0.46 | 18.60 | 14.70 | 22.50 | — |
| — | 15.70 | 23.70 | 19.70 | +0.53 | 50.6% | 327.5 | 50.6% | -0.48 | 19.55 | 15.90 | 23.20 | — |
| — | 14.20 | 21.90 | 18.05 | +0.51 | 50.5% | 330 | 50.5% | -0.50 | 21.10 | 17.30 | 24.90 | — |
| — | 13.40 | 21.30 | 17.35 | +0.49 | 50.4% | 332.5 | 50.4% | -0.52 | 23.20 | 20.00 | 26.40 | — |
| — | 12.30 | 20.50 | 16.40 | +0.46 | 50.3% | 335 | 50.3% | -0.54 | 23.60 | 19.90 | 27.30 | — |
| — | 11.30 | 19.30 | 15.30 | +0.45 | 50.3% | 337.5 | 50.3% | -0.56 | 25.45 | 21.40 | 29.50 | — |
| — | 10.40 | 18.20 | 14.30 | +0.43 | 50.2% | 340 | 50.2% | -0.58 | 27.05 | 23.30 | 30.80 | — |
| — | 9.50 | 17.40 | 13.45 | +0.41 | 50.1% | 342.5 | 50.1% | -0.60 | 28.55 | 24.50 | 32.60 | — |
| — | 8.60 | 16.60 | 12.60 | +0.39 | 50.1% | 345 | 50.1% | -0.62 | 30.50 | 26.10 | 34.90 | — |
| — | 7.80 | 15.80 | 11.80 | +0.37 | 50.0% | 347.5 | 50.0% | -0.64 | 32.20 | 27.80 | 36.60 | — |
| — | 7.00 | 12.40 | 9.70 | +0.35 | 50.0% | 350 | 50.0% | -0.65 | 33.60 | 29.20 | 38.00 | — |
| — | 5.60 | 13.20 | 9.40 | +0.31 | 49.9% | 355 | 49.9% | -0.69 | 37.45 | 33.10 | 41.80 | — |
| — | 4.40 | 9.00 | 6.70 | +0.28 | 49.8% | 360 | 49.8% | -0.72 | 41.20 | 36.80 | 45.60 | — |
| — | 3.30 | 10.00 | 6.65 | +0.25 | 49.8% | 365 | 49.8% | -0.76 | 45.05 | 40.80 | 49.30 | — |
| — | 4.40 | 7.20 | 5.80 | +0.22 | 49.8% | 370 | 49.8% | -0.79 | 49.05 | 44.80 | 53.30 | — |
| — | 3.50 | 6.00 | 4.75 | +0.17 | 49.8% | 380 | 49.8% | -0.84 | 57.45 | 53.20 | 61.70 | — |
| — | 2.35 | 6.80 | 4.58 | +0.13 | 50.0% | 390 | 50.0% | -0.88 | 66.25 | 62.00 | 70.50 | — |
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.