Spot 325.70
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.20 | 67.60 | 63.40 | +1.00 | 65.8% | 262.5 | 65.8% | -0.00 | — | — | 1.20 | — |
| — | 56.70 | 65.60 | 61.15 | +1.00 | 66.4% | 265 | 66.4% | -0.00 | — | — | 4.30 | — |
| — | 54.20 | 62.60 | 58.40 | +1.00 | 66.8% | 267.5 | 66.8% | -0.00 | — | — | 1.25 | — |
| — | 51.70 | 60.10 | 55.90 | +1.00 | 67.1% | 270 | 67.1% | -0.00 | — | — | 0.40 | — |
| — | 49.30 | 57.60 | 53.45 | +1.00 | 67.2% | 272.5 | 67.2% | -0.00 | — | — | 1.15 | — |
| — | 46.80 | 54.50 | 50.65 | +0.99 | 67.0% | 275 | 67.0% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 44.20 | 52.70 | 48.45 | +0.99 | 66.5% | 277.5 | 66.5% | -0.01 | — | — | 4.10 | — |
| — | 43.90 | 50.30 | 47.10 | +0.99 | 65.8% | 280 | 65.8% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 39.30 | 47.70 | 43.50 | +0.98 | 64.9% | 282.5 | 64.9% | -0.02 | — | — | 0.25 | — |
| — | 37.40 | 45.80 | 41.60 | +0.98 | 63.9% | 285 | 63.9% | -0.02 | — | — | 0.35 | — |
| — | 34.40 | 42.70 | 38.55 | +0.97 | 62.7% | 287.5 | 62.7% | -0.03 | — | — | 0.40 | — |
| — | 31.90 | 40.80 | 36.35 | +0.97 | 61.4% | 290 | 61.4% | -0.03 | — | — | 0.40 | — |
| — | 29.50 | 37.80 | 33.65 | +0.96 | 60.1% | 292.5 | 60.1% | -0.04 | 0.70 | 0.10 | 1.30 | — |
| — | 28.30 | 35.50 | 31.90 | +0.95 | 58.8% | 295 | 58.8% | -0.05 | — | — | 1.20 | — |
| — | 25.50 | 33.60 | 29.55 | +0.94 | 57.6% | 297.5 | 57.6% | -0.06 | 0.42 | 0.20 | 0.65 | — |
| — | 22.70 | 30.80 | 26.75 | +0.92 | 56.4% | 300 | 56.4% | -0.08 | 0.80 | 0.50 | 1.10 | — |
| — | 20.10 | 28.30 | 24.20 | +0.91 | 55.3% | 302.5 | 55.3% | -0.09 | 0.68 | 0.25 | 1.10 | — |
| — | 17.80 | 24.10 | 20.95 | +0.88 | 54.3% | 305 | 54.3% | -0.12 | 0.97 | 0.55 | 1.40 | — |
| — | 15.60 | 24.00 | 19.80 | +0.86 | 53.5% | 307.5 | 53.5% | -0.14 | 1.80 | 0.40 | 3.20 | 37 |
| 161 | 14.10 | 21.40 | 17.75 | +0.82 | 52.8% | 310 | 52.8% | -0.18 | 1.30 | 0.80 | 1.80 | 52 |
| 21 | 12.10 | 20.00 | 16.05 | +0.79 | 52.2% | 312.5 | 52.2% | -0.21 | 2.02 | 0.95 | 3.10 | 37 |
| 81 | 11.00 | 16.40 | 13.70 | +0.74 | 51.8% | 315 | 51.8% | -0.26 | 2.40 | 1.60 | 3.20 | — |
| — | 8.80 | 13.60 | 11.20 | +0.69 | 51.5% | 317.5 | 51.5% | -0.31 | 3.05 | 2.00 | 4.10 | — |
| — | 8.00 | 13.10 | 10.55 | +0.64 | 51.3% | 320 | 51.3% | -0.36 | 3.90 | 3.30 | 4.50 | — |
| — | 6.70 | 9.20 | 7.95 | +0.59 | 51.1% | 322.5 | 51.1% | -0.41 | 4.75 | 4.00 | 5.50 | — |
| — | 4.70 | 7.80 | 6.25 | +0.53 | 51.0% | 325 | 51.0% | -0.47 | 5.65 | 4.50 | 6.80 | — |
| — | 5.10 | 8.80 | 6.95 | +0.47 | 51.0% | 327.5 | 51.0% | -0.53 | 7.05 | 5.90 | 8.20 | — |
| — | 4.10 | 5.70 | 4.90 | +0.42 | 50.9% | 330 | 50.9% | -0.59 | 8.10 | 6.70 | 9.50 | — |
| — | 3.30 | 4.30 | 3.80 | +0.36 | 50.9% | 332.5 | 50.9% | -0.64 | 9.45 | 7.80 | 11.10 | — |
| — | 2.00 | 3.50 | 2.75 | +0.31 | 50.8% | 335 | 50.8% | -0.69 | 11.40 | 9.70 | 13.10 | — |
| — | 2.25 | 4.20 | 3.23 | +0.26 | 50.8% | 337.5 | 50.8% | -0.74 | 14.05 | 10.70 | 17.40 | — |
| — | 1.05 | 2.45 | 1.75 | +0.22 | 50.8% | 340 | 50.8% | -0.78 | 17.00 | 14.00 | 20.00 | — |
| — | 1.15 | 2.20 | 1.68 | +0.18 | 50.7% | 342.5 | 50.7% | -0.82 | 18.15 | 14.10 | 22.20 | — |
| — | 0.70 | 1.75 | 1.23 | +0.15 | 50.7% | 345 | 50.7% | -0.86 | 20.35 | 16.30 | 24.40 | — |
| — | 0.75 | 1.35 | 1.05 | +0.12 | 50.7% | 347.5 | 50.7% | -0.89 | 22.60 | 18.50 | 26.70 | — |
| — | 0.25 | 1.00 | 0.62 | +0.09 | 50.6% | 350 | 50.6% | -0.91 | 24.80 | 20.60 | 29.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.07 | 50.6% | 352.5 | 50.6% | -0.93 | 27.20 | 23.10 | 31.30 | — |
| — | 0.20 | 0.75 | 0.47 | +0.06 | 50.6% | 355 | 50.6% | -0.95 | 29.60 | 25.50 | 33.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 50.6% | 357.5 | 50.6% | -0.96 | 32.05 | 27.90 | 36.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.03 | 50.6% | 360 | 50.6% | -0.97 | 34.85 | 31.10 | 38.60 | — |
| — | — | 2.90 | — | +0.02 | 50.6% | 362.5 | 50.6% | -0.98 | 36.95 | 32.80 | 41.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 50.6% | 365 | 50.6% | -0.99 | 39.40 | 35.20 | 43.60 | — |
| — | — | 4.10 | — | +0.01 | 50.6% | 367.5 | 50.6% | -0.99 | 41.85 | 37.70 | 46.00 | — |
| — | — | 4.60 | — | +0.01 | 50.6% | 370 | 50.6% | -1.00 | 44.80 | 41.10 | 48.50 | — |
| — | — | 0.60 | — | +0.00 | 50.7% | 375 | 50.7% | -1.00 | 51.10 | 48.70 | 53.50 | — |
| — | — | 1.00 | — | +0.00 | 50.8% | 380 | 50.8% | -1.00 | 56.05 | 53.60 | 58.50 | — |
| — | — | 0.25 | — | +0.00 | 50.9% | 385 | 50.9% | -1.00 | 60.05 | 56.70 | 63.40 | — |
| — | — | 0.85 | — | +0.00 | 51.0% | 390 | 51.0% | -1.00 | 65.10 | 61.70 | 68.50 | — |
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.