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 | |
| — | 57.20 | 65.50 | 61.35 | +0.98 | 62.6% | 265 | 62.6% | -0.02 | 0.55 | 0.10 | 1.00 | — |
| — | 52.20 | 60.70 | 56.45 | +0.97 | 60.8% | 270 | 60.8% | -0.03 | 0.95 | 0.20 | 1.70 | — |
| — | 47.40 | 55.70 | 51.55 | +0.96 | 59.1% | 275 | 59.1% | -0.04 | 0.85 | 0.40 | 1.30 | — |
| — | 42.60 | 50.90 | 46.75 | +0.94 | 57.5% | 280 | 57.5% | -0.06 | 0.85 | 0.20 | 1.50 | — |
| — | 40.20 | 48.50 | 44.35 | +0.93 | 56.8% | 282.5 | 56.8% | -0.07 | 1.50 | 0.40 | 2.60 | — |
| — | 37.90 | 46.10 | 42.00 | +0.92 | 56.0% | 285 | 56.0% | -0.08 | 0.78 | 0.35 | 1.20 | — |
| — | 35.50 | 43.80 | 39.65 | +0.91 | 55.3% | 287.5 | 55.3% | -0.09 | 1.15 | 0.50 | 1.80 | — |
| — | 35.50 | 41.70 | 38.60 | +0.90 | 54.6% | 290 | 54.6% | -0.10 | 1.30 | 0.80 | 1.80 | — |
| — | 31.00 | 39.30 | 35.15 | +0.89 | 54.0% | 292.5 | 54.0% | -0.11 | 2.12 | 0.65 | 3.60 | — |
| — | 28.70 | 37.20 | 32.95 | +0.87 | 53.4% | 295 | 53.4% | -0.13 | 1.70 | 0.85 | 2.55 | — |
| — | 26.60 | 34.90 | 30.75 | +0.85 | 52.8% | 297.5 | 52.8% | -0.15 | 2.40 | 1.10 | 3.70 | — |
| — | 24.60 | 33.20 | 28.90 | +0.83 | 52.3% | 300 | 52.3% | -0.17 | 2.23 | 1.50 | 2.95 | — |
| — | 22.60 | 30.70 | 26.65 | +0.81 | 51.8% | 302.5 | 51.8% | -0.19 | 2.45 | 1.50 | 3.40 | — |
| — | 23.00 | 28.60 | 25.80 | +0.79 | 51.3% | 305 | 51.3% | -0.21 | 3.45 | 2.70 | 4.20 | — |
| — | 19.40 | 26.60 | 23.00 | +0.76 | 50.9% | 307.5 | 50.9% | -0.24 | 4.65 | 2.00 | 7.30 | — |
| — | 17.70 | 24.60 | 21.15 | +0.73 | 50.6% | 310 | 50.6% | -0.27 | 4.30 | 3.40 | 5.20 | — |
| — | 16.00 | 22.40 | 19.20 | +0.70 | 50.2% | 312.5 | 50.2% | -0.30 | 6.20 | 4.00 | 8.40 | — |
| — | 15.00 | 20.80 | 17.90 | +0.67 | 50.0% | 315 | 50.0% | -0.33 | 6.50 | 3.90 | 9.10 | — |
| — | 14.10 | 18.70 | 16.40 | +0.64 | 49.7% | 317.5 | 49.7% | -0.36 | 7.65 | 5.40 | 9.90 | — |
| — | 11.90 | 16.90 | 14.40 | +0.60 | 49.5% | 320 | 49.5% | -0.40 | 7.85 | 5.60 | 10.10 | — |
| — | 10.30 | 15.50 | 12.90 | +0.57 | 49.3% | 322.5 | 49.3% | -0.43 | 9.55 | 7.20 | 11.90 | — |
| — | 9.20 | 12.30 | 10.75 | +0.53 | 49.1% | 325 | 49.1% | -0.47 | 10.75 | 8.90 | 12.60 | — |
| — | 7.30 | 13.10 | 10.20 | +0.50 | 49.0% | 327.5 | 49.0% | -0.50 | 12.00 | 9.20 | 14.80 | — |
| — | 6.80 | 12.00 | 9.40 | +0.46 | 48.8% | 330 | 48.8% | -0.54 | 13.00 | 10.30 | 15.70 | — |
| — | 6.70 | 10.90 | 8.80 | +0.43 | 48.7% | 332.5 | 48.7% | -0.58 | 15.10 | 11.70 | 18.50 | — |
| — | 4.80 | 8.90 | 6.85 | +0.39 | 48.7% | 335 | 48.7% | -0.61 | 16.15 | 13.70 | 18.60 | — |
| — | 3.90 | 8.70 | 6.30 | +0.36 | 48.6% | 337.5 | 48.6% | -0.64 | 18.15 | 15.10 | 21.20 | — |
| — | 3.90 | 6.50 | 5.20 | +0.33 | 48.6% | 340 | 48.6% | -0.68 | 19.15 | 15.90 | 22.40 | — |
| — | 3.40 | 7.60 | 5.50 | +0.29 | 48.5% | 342.5 | 48.5% | -0.71 | 21.70 | 18.90 | 24.50 | — |
| — | 2.00 | 6.80 | 4.40 | +0.27 | 48.5% | 345 | 48.5% | -0.74 | 23.40 | 19.80 | 27.00 | — |
| — | 2.15 | 5.20 | 3.67 | +0.24 | 48.6% | 347.5 | 48.6% | -0.77 | 25.30 | 21.70 | 28.90 | — |
| — | 2.75 | 3.50 | 3.12 | +0.21 | 48.6% | 350 | 48.6% | -0.79 | 27.40 | 24.10 | 30.70 | — |
| — | 1.60 | 3.40 | 2.50 | +0.17 | 48.7% | 355 | 48.7% | -0.84 | 31.75 | 28.20 | 35.30 | — |
| — | 1.00 | 3.10 | 2.05 | +0.13 | 48.9% | 360 | 48.9% | -0.87 | 35.70 | 31.50 | 39.90 | — |
| — | 0.60 | 3.10 | 1.85 | +0.10 | 49.2% | 365 | 49.2% | -0.91 | 40.95 | 37.40 | 44.50 | — |
| — | 0.55 | 1.35 | 0.95 | +0.08 | 49.5% | 370 | 49.5% | -0.93 | 44.90 | 40.70 | 49.10 | — |
| — | 0.35 | 1.40 | 0.88 | +0.06 | 49.9% | 375 | 49.9% | -0.95 | 50.50 | 47.10 | 53.90 | — |
| — | 0.30 | 1.50 | 0.90 | +0.04 | 50.4% | 380 | 50.4% | -0.96 | 54.55 | 50.40 | 58.70 | — |
| — | — | 1.05 | — | +0.03 | 50.9% | 385 | 50.9% | -0.98 | 59.45 | 55.30 | 63.60 | — |
| — | — | 4.50 | — | +0.02 | 51.4% | 390 | 51.4% | -0.98 | 65.20 | 61.80 | 68.60 | — |
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.