Spot 325.39
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.80 | 69.20 | 66.00 | +1.00 | 53.6% | 260 | 53.6% | -0.00 | — | — | 0.85 | — |
| — | 58.60 | 66.70 | 62.65 | +1.00 | 53.2% | 262.5 | 53.2% | -0.00 | — | — | 4.30 | — |
| — | 56.00 | 64.60 | 60.30 | +1.00 | 52.7% | 265 | 52.7% | -0.00 | — | — | 0.50 | — |
| — | 55.00 | 61.50 | 58.25 | — | — | 267.5 | 52.3% | -0.00 | — | — | 0.85 | — |
| — | 51.10 | 58.90 | 55.00 | — | — | 270 | 51.8% | -0.00 | — | — | 0.25 | — |
| — | 50.00 | 56.20 | 53.10 | — | — | 272.5 | — | — | — | — | 3.60 | — |
| — | 47.70 | 54.30 | 51.00 | — | — | 275 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 45.50 | 52.00 | 48.75 | — | — | 277.5 | 50.6% | -0.01 | — | — | 1.00 | — |
| — | 42.60 | 48.30 | 45.45 | — | — | 280 | 50.2% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 38.80 | 46.90 | 42.85 | — | — | 282.5 | 49.9% | -0.02 | — | — | 2.65 | — |
| — | 37.70 | 43.40 | 40.55 | — | — | 285 | 49.6% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 35.50 | 40.40 | 37.95 | — | — | 287.5 | — | — | — | — | 1.65 | — |
| — | 33.00 | 37.90 | 35.45 | — | — | 290 | 48.9% | -0.04 | 0.90 | 0.35 | 1.45 | — |
| — | 30.50 | 35.60 | 33.05 | — | — | 292.5 | — | — | 0.68 | 0.45 | 0.90 | — |
| — | 28.60 | 35.10 | 31.85 | — | — | 295 | — | — | 0.82 | 0.55 | 1.10 | — |
| — | 25.90 | 31.60 | 28.75 | — | — | 297.5 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 24.10 | 28.70 | 26.40 | +0.90 | 47.8% | 300 | — | — | 1.10 | 0.80 | 1.40 | — |
| — | 21.40 | 25.60 | 23.50 | +0.87 | 47.5% | 302.5 | 47.5% | -0.13 | 1.48 | 1.05 | 1.90 | — |
| — | 19.40 | 25.50 | 22.45 | — | — | 305 | — | — | 1.68 | 1.35 | 2.00 | — |
| — | 17.20 | 23.50 | 20.35 | — | — | 307.5 | — | — | 2.25 | 1.55 | 2.95 | — |
| — | 15.50 | 19.60 | 17.55 | — | — | 310 | — | — | 2.95 | 2.40 | 3.50 | — |
| — | 13.40 | 17.30 | 15.35 | — | — | 312.5 | 46.5% | -0.25 | 3.25 | 3.00 | 3.50 | — |
| — | 12.00 | 15.40 | 13.70 | — | — | 315 | — | — | 4.85 | 3.60 | 6.10 | — |
| — | 11.00 | 14.60 | 12.80 | — | — | 317.5 | — | — | 4.75 | 3.60 | 5.90 | — |
| — | 9.00 | 11.80 | 10.40 | — | — | 320 | — | — | 5.15 | 4.00 | 6.30 | — |
| — | 8.10 | 11.40 | 9.75 | — | — | 322.5 | 45.9% | -0.43 | 5.75 | 4.00 | 7.50 | — |
| — | 8.00 | 8.70 | 8.35 | +0.52 | 45.8% | 325 | 45.8% | -0.48 | 7.20 | 5.50 | 8.90 | — |
| — | 6.50 | 7.90 | 7.20 | +0.48 | 45.8% | 327.5 | 45.8% | -0.53 | 9.55 | 8.40 | 10.70 | — |
| — | 5.70 | 6.30 | 6.00 | +0.43 | 45.7% | 330 | 45.7% | -0.57 | 10.75 | 9.70 | 11.80 | — |
| — | 4.10 | 6.00 | 5.05 | +0.38 | 45.7% | 332.5 | 45.7% | -0.62 | 12.15 | 11.10 | 13.20 | — |
| — | 3.70 | 4.60 | 4.15 | +0.34 | 45.7% | 335 | 45.7% | -0.66 | 14.20 | 12.50 | 15.90 | — |
| — | 2.70 | 4.00 | 3.35 | +0.30 | 45.8% | 337.5 | 45.8% | -0.71 | 16.15 | 14.10 | 18.20 | — |
| — | 2.20 | 3.20 | 2.70 | +0.26 | 45.8% | 340 | 45.8% | -0.74 | 17.45 | 14.70 | 20.20 | — |
| — | 2.05 | 5.70 | 3.88 | +0.22 | 45.9% | 342.5 | 45.9% | -0.78 | 20.35 | 16.80 | 23.90 | — |
| — | 1.50 | 2.70 | 2.10 | +0.19 | 46.0% | 345 | 46.0% | -0.81 | 22.25 | 18.50 | 26.00 | — |
| — | 1.20 | 1.95 | 1.57 | +0.16 | 46.2% | 347.5 | 46.2% | -0.84 | 23.95 | 20.00 | 27.90 | — |
| — | 0.90 | 1.60 | 1.25 | +0.14 | 46.3% | 350 | 46.3% | -0.87 | 26.20 | 22.20 | 30.20 | — |
| — | 0.65 | 1.40 | 1.02 | +0.11 | 46.5% | 352.5 | 46.5% | -0.89 | 28.55 | 24.50 | 32.60 | — |
| — | 0.55 | 1.30 | 0.93 | +0.10 | 46.7% | 355 | 46.7% | -0.91 | 30.90 | 26.90 | 34.90 | — |
| — | 0.35 | 1.70 | 1.02 | +0.08 | 46.9% | 357.5 | 46.9% | -0.93 | 33.20 | 29.10 | 37.30 | — |
| — | 0.40 | 0.65 | 0.53 | +0.07 | 47.1% | 360 | 47.1% | -0.94 | 35.55 | 31.20 | 39.90 | — |
| — | 0.20 | 1.50 | 0.85 | +0.05 | 47.3% | 362.5 | 47.3% | -0.95 | 37.95 | 33.90 | 42.00 | — |
| — | 0.05 | 3.30 | 1.68 | +0.04 | 47.5% | 365 | 47.5% | -0.96 | 40.40 | 36.30 | 44.50 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 47.8% | 367.5 | 47.8% | -0.97 | 42.85 | 38.80 | 46.90 | — |
| — | — | 1.00 | — | +0.03 | 48.0% | 370 | 48.0% | -0.98 | 45.25 | 41.20 | 49.30 | — |
| — | — | 2.00 | — | +0.02 | 48.5% | 375 | 48.5% | -0.99 | 50.35 | 46.40 | 54.30 | — |
| — | — | 1.55 | — | +0.01 | 49.0% | 380 | 49.0% | -1.00 | 55.15 | 51.10 | 59.20 | — |
| — | — | 2.00 | — | +0.01 | 49.5% | 385 | 49.5% | -1.00 | 60.15 | 56.10 | 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.