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 | |
| — | 61.30 | 68.60 | 64.95 | — | — | 265 | — | — | — | — | 2.85 | — |
| — | 59.50 | 65.70 | 62.60 | — | — | 267.5 | — | — | — | — | 2.10 | — |
| — | 58.30 | 64.40 | 61.35 | — | — | 270 | — | — | 0.23 | 0.10 | 0.35 | — |
| 4 | 54.30 | 61.80 | 58.05 | — | — | 272.5 | — | — | — | — | 0.80 | 3 |
| 18 | 51.20 | 59.40 | 55.30 | — | — | 275 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 50.80 | 55.80 | 53.30 | — | — | 277.5 | — | — | — | — | 1.50 | — |
| — | 46.00 | 54.70 | 50.35 | +0.98 | 57.1% | 280 | 57.1% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 44.40 | 52.00 | 48.20 | +0.97 | 56.2% | 282.5 | 56.2% | -0.03 | 1.25 | 0.10 | 2.40 | — |
| — | 43.40 | 48.20 | 45.80 | +0.97 | 55.2% | 285 | 55.2% | -0.03 | — | — | 1.10 | — |
| — | 39.40 | 46.50 | 42.95 | +0.96 | 54.2% | 287.5 | 54.2% | -0.04 | — | — | 2.15 | — |
| — | 36.40 | 43.40 | 39.90 | +0.96 | 53.2% | 290 | 53.2% | -0.04 | 0.50 | 0.05 | 0.95 | — |
| — | 34.00 | 42.20 | 38.10 | +0.95 | 52.1% | 292.5 | 52.1% | -0.05 | 0.70 | 0.15 | 1.25 | — |
| — | 33.00 | 38.40 | 35.70 | +0.94 | 51.2% | 295 | 51.2% | -0.06 | 0.62 | 0.35 | 0.90 | — |
| — | 30.50 | 35.90 | 33.20 | +0.93 | 50.3% | 297.5 | 50.3% | -0.07 | 0.75 | 0.30 | 1.20 | — |
| — | 29.30 | 35.30 | 32.30 | +0.91 | 49.4% | 300 | 49.4% | -0.09 | 0.95 | 0.60 | 1.30 | — |
| — | 25.50 | 32.80 | 29.15 | +0.90 | 48.7% | 302.5 | 48.7% | -0.10 | 1.20 | 0.65 | 1.75 | — |
| — | 24.90 | 29.70 | 27.30 | +0.88 | 48.0% | 305 | 48.0% | -0.12 | 1.23 | 0.95 | 1.50 | — |
| — | 23.70 | 26.80 | 25.25 | +0.85 | 47.5% | 307.5 | 47.5% | -0.15 | 1.95 | 1.00 | 2.90 | — |
| — | 19.90 | 24.70 | 22.30 | +0.82 | 47.1% | 310 | 47.1% | -0.18 | 2.15 | 1.55 | 2.75 | — |
| — | 17.80 | 22.50 | 20.15 | +0.79 | 46.7% | 312.5 | 46.7% | -0.20 | 2.52 | 1.85 | 3.20 | — |
| — | 17.40 | 21.40 | 19.40 | +0.77 | 46.5% | 315 | 46.5% | -0.24 | 3.10 | 2.80 | 3.40 | — |
| — | 15.00 | 19.10 | 17.05 | +0.73 | 46.3% | 317.5 | 46.3% | -0.27 | 3.65 | 3.10 | 4.20 | — |
| — | 12.60 | 16.80 | 14.70 | +0.69 | 46.1% | 320 | 46.1% | -0.31 | 4.65 | 3.90 | 5.40 | — |
| — | 12.50 | 14.70 | 13.60 | +0.65 | 46.0% | 322.5 | 46.0% | -0.35 | 6.50 | 4.70 | 8.30 | — |
| — | 9.60 | 13.20 | 11.40 | +0.61 | 45.9% | 325 | 45.9% | -0.39 | 6.55 | 5.60 | 7.50 | — |
| — | 9.50 | 11.80 | 10.65 | +0.56 | 45.9% | 327.5 | 45.9% | -0.44 | 7.80 | 6.30 | 9.30 | — |
| — | 8.40 | 10.50 | 9.45 | +0.52 | 45.9% | 330 | 45.9% | -0.48 | 8.35 | 7.70 | 9.00 | — |
| — | 7.20 | 10.10 | 8.65 | +0.47 | 45.9% | 332.5 | 45.9% | -0.53 | 10.90 | 8.80 | 13.00 | — |
| — | 5.50 | 7.40 | 6.45 | +0.43 | 45.9% | 335 | 45.9% | -0.57 | 11.95 | 10.20 | 13.70 | — |
| — | 5.30 | 6.60 | 5.95 | +0.39 | 45.9% | 337.5 | 45.9% | -0.61 | 12.80 | 11.40 | 14.20 | — |
| — | 4.40 | 5.70 | 5.05 | +0.35 | 46.0% | 340 | 46.0% | -0.65 | 14.50 | 12.90 | 16.10 | — |
| — | 3.90 | 4.90 | 4.40 | +0.31 | 46.0% | 342.5 | 46.0% | -0.69 | 16.30 | 14.70 | 17.90 | — |
| — | 3.20 | 3.90 | 3.55 | +0.27 | 46.1% | 345 | 46.1% | -0.73 | 19.45 | 17.10 | 21.80 | — |
| — | 2.70 | 3.50 | 3.10 | +0.24 | 46.2% | 347.5 | — | — | 20.25 | 18.60 | 21.90 | — |
| — | 2.25 | 2.95 | 2.60 | — | — | 350 | 46.3% | -0.79 | 22.40 | 19.30 | 25.50 | — |
| — | 1.90 | 2.60 | 2.25 | — | — | 352.5 | — | — | 24.05 | 20.30 | 27.80 | — |
| — | 1.45 | 2.20 | 1.82 | +0.16 | 46.5% | 355 | — | — | 26.55 | 22.70 | 30.40 | — |
| — | 1.00 | 3.60 | 2.30 | +0.13 | 46.7% | 357.5 | — | — | 28.45 | 24.70 | 32.20 | — |
| — | 0.95 | 1.50 | 1.23 | +0.11 | 46.8% | 360 | 46.8% | -0.89 | 31.60 | 28.00 | 35.20 | — |
| — | 0.65 | 1.25 | 0.95 | +0.10 | 47.0% | 362.5 | 47.0% | -0.91 | 33.15 | 29.30 | 37.00 | — |
| — | 0.70 | 1.10 | 0.90 | +0.08 | 47.1% | 365 | 47.1% | -0.92 | 35.70 | 31.60 | 39.80 | — |
| — | 0.25 | 0.95 | 0.60 | +0.07 | 47.3% | 367.5 | 47.3% | -0.94 | 37.15 | 34.00 | 40.30 | — |
| — | 0.35 | 0.80 | 0.57 | +0.06 | 47.5% | 370 | 47.5% | -0.95 | 40.35 | 36.40 | 44.30 | — |
| — | 0.15 | 1.30 | 0.72 | +0.04 | 47.8% | 375 | 47.8% | -0.97 | 45.30 | 41.20 | 49.40 | — |
| — | — | 1.30 | — | +0.03 | 48.2% | 380 | 48.2% | -0.98 | 50.15 | 46.10 | 54.20 | — |
| — | — | 2.00 | — | +0.02 | 48.6% | 385 | 48.6% | -0.99 | 55.70 | 52.10 | 59.30 | — |
| — | — | 3.20 | — | +0.01 | 49.1% | 390 | — | — | 60.20 | 56.00 | 64.40 | — |
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.