Spot 329.94
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.70 | 71.40 | 67.55 | — | — | 265 | — | — | 1.52 | 0.95 | 2.10 | — |
| — | 59.10 | 66.70 | 62.90 | — | — | 270 | — | — | 1.95 | 1.25 | 2.65 | — |
| — | 56.10 | 61.00 | 58.55 | +0.91 | 51.1% | 275 | 51.1% | -0.09 | 2.30 | 1.75 | 2.85 | — |
| — | 51.60 | 56.60 | 54.10 | +0.89 | 50.6% | 280 | 50.6% | -0.11 | 2.62 | 0.95 | 4.30 | — |
| — | 47.00 | 52.10 | 49.55 | +0.87 | 50.2% | 285 | 50.2% | -0.13 | 4.25 | 2.40 | 6.10 | — |
| — | 41.20 | 48.50 | 44.85 | +0.84 | 49.8% | 290 | 49.8% | -0.16 | 3.98 | 2.95 | 5.00 | — |
| — | 37.90 | 45.00 | 41.45 | +0.82 | 49.4% | 295 | 49.4% | -0.18 | 5.00 | 4.30 | 5.70 | — |
| — | 36.00 | 40.10 | 38.05 | +0.78 | 49.1% | 300 | 49.1% | -0.22 | 5.95 | 5.30 | 6.60 | — |
| — | 32.10 | 36.10 | 34.10 | +0.75 | 48.8% | 305 | 48.8% | -0.25 | 7.90 | 5.30 | 10.50 | — |
| — | 26.40 | 32.50 | 29.45 | +0.71 | 48.5% | 310 | 48.5% | -0.29 | 8.70 | 7.50 | 9.90 | — |
| — | 24.80 | 29.20 | 27.00 | +0.67 | 48.2% | 315 | 48.2% | -0.33 | 10.50 | 9.40 | 11.60 | — |
| — | 22.40 | 25.30 | 23.85 | +0.63 | 47.9% | 320 | 47.9% | -0.38 | 11.95 | 9.70 | 14.20 | — |
| — | 19.10 | 22.70 | 20.90 | +0.58 | 47.7% | 325 | 47.7% | -0.42 | 15.15 | 13.30 | 17.00 | — |
| 11 | 17.30 | 19.50 | 18.40 | +0.54 | 47.6% | 330 | 47.6% | -0.47 | 16.95 | 15.60 | 18.30 | 1 |
| — | 14.50 | 17.40 | 15.95 | — | — | 335 | — | — | 20.45 | 18.10 | 22.80 | — |
| — | 12.40 | 14.80 | 13.60 | — | — | 340 | — | — | 22.40 | 21.10 | 23.70 | — |
| — | 10.70 | 13.00 | 11.85 | +0.40 | 47.3% | 345 | — | — | 25.40 | 22.60 | 28.20 | — |
| — | 8.90 | 11.40 | 10.15 | — | — | 350 | 47.4% | -0.64 | 28.65 | 27.30 | 30.00 | — |
| — | 7.40 | 9.60 | 8.50 | — | — | 355 | — | — | 32.95 | 30.40 | 35.50 | — |
| — | 3.50 | 10.00 | 6.75 | +0.29 | 47.5% | 360 | — | — | 36.25 | 32.30 | 40.20 | — |
| — | 5.80 | 6.70 | 6.25 | — | — | 365 | 47.6% | -0.75 | 40.80 | 37.20 | 44.40 | — |
| — | 2.30 | 6.00 | 4.15 | — | — | 370 | — | — | 45.10 | 41.80 | 48.40 | — |
| — | 3.70 | 5.00 | 4.35 | — | — | 375 | 48.1% | -0.81 | 48.55 | 44.40 | 52.70 | — |
| — | 3.30 | 4.00 | 3.65 | +0.17 | 48.3% | 380 | 48.3% | -0.84 | 53.40 | 49.80 | 57.00 | — |
| — | 1.50 | 3.70 | 2.60 | +0.15 | 48.6% | 385 | — | — | 57.55 | 53.70 | 61.40 | — |
| — | 0.85 | 6.20 | 3.52 | +0.13 | 49.0% | 390 | 49.0% | -0.88 | 61.85 | 57.70 | 66.00 | — |
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.