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 | |
| — | 61.60 | 69.70 | 65.65 | +0.97 | 61.5% | 260 | 61.5% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 58.10 | 64.80 | 61.45 | +0.97 | 60.0% | 265 | 60.0% | -0.03 | 2.45 | 0.40 | 4.50 | — |
| — | 51.70 | 60.10 | 55.90 | +0.96 | 58.5% | 270 | 58.5% | -0.04 | 0.78 | 0.45 | 1.10 | — |
| — | 48.50 | 52.90 | 50.70 | +0.94 | 57.0% | 275 | 57.0% | -0.06 | 0.85 | 0.45 | 1.25 | — |
| — | 42.30 | 50.40 | 46.35 | +0.93 | 55.6% | 280 | 55.6% | -0.07 | 1.10 | 0.60 | 1.60 | — |
| — | 41.40 | 46.40 | 43.90 | +0.92 | 54.9% | 282.5 | 54.9% | -0.08 | 1.82 | 0.45 | 3.20 | — |
| — | 39.10 | 45.70 | 42.40 | +0.91 | 54.2% | 285 | 54.2% | -0.09 | 1.55 | 1.15 | 1.95 | — |
| — | 36.90 | 42.30 | 39.60 | +0.89 | 53.6% | 287.5 | 53.6% | -0.11 | 3.05 | 0.60 | 5.50 | — |
| — | 34.70 | 40.70 | 37.70 | +0.88 | 53.0% | 290 | 53.0% | -0.12 | 2.08 | 1.65 | 2.50 | — |
| — | 32.50 | 37.40 | 34.95 | +0.87 | 52.5% | 292.5 | 52.5% | -0.13 | 2.88 | 0.65 | 5.10 | — |
| — | 28.80 | 36.30 | 32.55 | +0.85 | 51.9% | 295 | 51.9% | -0.15 | 3.50 | 1.70 | 5.30 | — |
| — | 28.30 | 34.20 | 31.25 | +0.83 | 51.4% | 297.5 | 51.4% | -0.17 | 3.10 | 2.40 | 3.80 | — |
| — | 26.30 | 31.80 | 29.05 | +0.81 | 50.9% | 300 | 50.9% | -0.19 | 3.42 | 2.95 | 3.90 | — |
| — | 24.30 | 29.20 | 26.75 | +0.79 | 50.5% | 302.5 | 50.5% | -0.21 | 4.45 | 3.30 | 5.60 | — |
| — | 23.30 | 28.50 | 25.90 | +0.77 | 50.1% | 305 | 50.1% | -0.24 | 3.80 | 2.00 | 5.60 | — |
| — | 21.00 | 27.20 | 24.10 | +0.74 | 49.7% | 307.5 | 49.7% | -0.26 | 5.55 | 4.50 | 6.60 | — |
| — | 18.10 | 22.60 | 20.35 | +0.71 | 49.4% | 310 | 49.4% | -0.29 | 6.15 | 5.40 | 6.90 | — |
| — | 15.90 | 23.10 | 19.50 | +0.69 | 49.1% | 312.5 | 49.1% | -0.31 | 5.75 | 3.30 | 8.20 | — |
| — | 16.40 | 20.60 | 18.50 | +0.66 | 48.8% | 315 | 48.8% | -0.34 | 6.55 | 4.10 | 9.00 | — |
| — | 13.00 | 17.90 | 15.45 | +0.63 | 48.6% | 317.5 | 48.6% | -0.37 | 7.85 | 5.50 | 10.20 | — |
| — | 13.70 | 16.10 | 14.90 | +0.60 | 48.4% | 320 | 48.4% | -0.41 | 9.90 | 8.80 | 11.00 | — |
| — | 11.60 | 14.50 | 13.05 | +0.56 | 48.2% | 322.5 | 48.2% | -0.44 | 9.95 | 7.20 | 12.70 | — |
| — | 11.40 | 13.30 | 12.35 | +0.53 | 48.0% | 325 | 48.0% | -0.47 | 11.00 | 8.30 | 13.70 | — |
| — | 10.00 | 12.70 | 11.35 | +0.50 | 47.9% | 327.5 | 47.9% | -0.50 | 14.05 | 11.70 | 16.40 | — |
| — | 9.20 | 13.70 | 11.45 | +0.46 | 47.8% | 330 | 47.8% | -0.54 | 14.80 | 13.40 | 16.20 | — |
| — | 6.40 | 11.60 | 9.00 | +0.40 | 47.7% | 335 | 47.7% | -0.60 | 18.00 | 16.40 | 19.60 | — |
| — | 5.20 | 7.10 | 6.15 | +0.34 | 47.6% | 340 | 47.6% | -0.66 | 20.65 | 17.50 | 23.80 | — |
| — | 3.60 | 5.80 | 4.70 | +0.29 | 47.7% | 345 | 47.7% | -0.72 | 24.05 | 20.60 | 27.50 | — |
| — | 3.20 | 4.50 | 3.85 | +0.24 | 47.8% | 350 | 47.8% | -0.77 | 28.80 | 25.20 | 32.40 | — |
| — | 2.05 | 3.40 | 2.73 | +0.19 | 48.0% | 355 | 48.0% | -0.81 | 33.10 | 29.40 | 36.80 | — |
| — | 1.60 | 2.95 | 2.27 | +0.16 | 48.3% | 360 | 48.3% | -0.85 | 37.35 | 33.90 | 40.80 | — |
| — | 1.15 | 2.20 | 1.68 | +0.13 | 48.7% | 365 | 48.7% | -0.88 | 41.85 | 38.20 | 45.50 | — |
| — | 0.70 | 3.90 | 2.30 | +0.10 | 49.1% | 370 | 49.1% | -0.91 | 46.50 | 42.80 | 50.20 | — |
| — | 0.50 | 3.40 | 1.95 | +0.08 | 49.6% | 375 | 49.6% | -0.93 | 50.95 | 46.90 | 55.00 | — |
| — | 0.35 | 1.75 | 1.05 | +0.06 | 50.1% | 380 | 50.1% | -0.94 | 55.75 | 51.70 | 59.80 | — |
| — | — | 3.10 | — | +0.05 | 50.6% | 385 | 50.6% | -0.96 | 60.55 | 56.50 | 64.60 | — |
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.