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 | |
| — | 61.40 | 69.10 | 65.25 | — | — | 265 | — | — | — | — | 1.20 | — |
| — | 58.40 | 66.60 | 62.50 | — | — | 267.5 | — | — | — | — | 0.15 | — |
| — | 57.80 | 62.80 | 60.30 | — | — | 270 | — | — | — | — | 0.10 | — |
| — | 53.00 | 61.80 | 57.40 | — | — | 272.5 | — | — | — | — | 0.20 | — |
| — | 50.80 | 57.70 | 54.25 | — | — | 275 | — | — | — | — | 0.35 | — |
| — | 48.60 | 57.20 | 52.90 | — | — | 277.5 | — | — | — | — | 0.45 | — |
| — | 46.20 | 53.40 | 49.80 | — | — | 280 | — | — | — | — | 0.05 | — |
| — | 45.60 | 50.60 | 48.10 | — | — | 282.5 | — | — | — | — | 0.20 | — |
| — | 42.80 | 49.30 | 46.05 | — | — | 285 | — | — | — | — | 1.05 | — |
| — | 39.10 | 47.20 | 43.15 | — | — | 287.5 | — | — | — | — | 1.65 | — |
| — | 38.30 | 43.60 | 40.95 | — | — | 290 | — | — | — | — | 0.35 | — |
| — | 35.60 | 42.10 | 38.85 | — | — | 292.5 | — | — | — | — | 2.00 | — |
| — | 33.60 | 38.00 | 35.80 | — | — | 295 | — | — | — | — | 0.70 | — |
| — | 28.20 | 37.00 | 32.60 | — | — | 297.5 | — | — | — | — | 0.40 | — |
| — | 29.00 | 33.90 | 31.45 | — | — | 300 | — | — | — | — | 0.25 | — |
| — | 23.50 | 29.90 | 26.70 | — | — | 302.5 | — | — | — | — | 0.80 | — |
| — | 21.50 | 28.00 | 24.75 | — | — | 305 | — | — | — | — | 1.05 | — |
| — | 21.70 | 25.10 | 23.40 | — | — | 307.5 | — | — | — | — | 0.55 | — |
| — | 19.40 | 22.30 | 20.85 | — | — | 310 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 16.70 | 20.40 | 18.55 | — | — | 312.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 13.30 | 19.50 | 16.40 | — | — | 315 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 10.60 | 17.40 | 14.00 | — | — | 317.5 | — | — | 0.50 | 0.30 | 0.70 | — |
| — | 9.80 | 13.70 | 11.75 | — | — | 320 | — | — | 0.68 | 0.50 | 0.85 | — |
| — | 7.90 | 9.90 | 8.90 | — | — | 322.5 | — | — | 1.07 | 0.75 | 1.40 | — |
| — | 4.00 | 10.00 | 7.00 | — | — | 325 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 1.60 | 7.20 | 4.40 | — | — | 327.5 | — | — | 2.58 | 1.85 | 3.30 | — |
| — | 3.30 | 4.10 | 3.70 | — | — | 330 | — | — | 4.00 | 3.50 | 4.50 | — |
| — | 1.90 | 3.40 | 2.65 | — | — | 332.5 | — | — | 6.05 | 3.50 | 8.60 | — |
| — | 1.25 | 2.50 | 1.88 | — | — | 335 | — | — | 7.55 | 5.20 | 9.90 | — |
| — | 0.95 | 1.50 | 1.23 | — | — | 337.5 | — | — | 9.65 | 6.70 | 12.60 | — |
| — | 0.60 | 1.00 | 0.80 | — | — | 340 | — | — | 10.60 | 6.50 | 14.70 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 345 | — | — | 14.95 | 12.60 | 17.30 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 350 | — | — | 19.90 | 17.40 | 22.40 | — |
| — | — | 0.30 | — | — | — | 355 | — | — | 24.95 | 21.00 | 28.90 | — |
| — | — | 0.05 | — | — | — | 360 | — | — | 30.40 | 27.30 | 33.50 | — |
| — | — | 2.40 | — | — | — | 365 | — | — | 34.80 | 31.00 | 38.60 | — |
| — | — | 0.10 | — | — | — | 370 | — | — | 40.10 | 35.60 | 44.60 | — |
| — | — | 1.95 | — | — | — | 375 | — | — | 45.10 | 41.00 | 49.20 | — |
| — | — | 0.05 | — | — | — | 380 | — | — | 50.35 | 46.00 | 54.70 | — |
| — | — | 0.10 | — | — | — | 390 | — | — | 60.10 | 56.00 | 64.20 | — |
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.