Spot 328.83
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.25 | 63.85 | 62.05 | — | — | 267.5 | — | — | — | — | 0.64 | — |
| — | 57.80 | 61.40 | 59.60 | — | — | 270 | 64.5% | -0.02 | 0.46 | 0.03 | 0.88 | — |
| — | 55.35 | 58.90 | 57.12 | +0.97 | 64.0% | 272.5 | 64.0% | -0.03 | — | — | 2.15 | — |
| — | 52.95 | 56.50 | 54.73 | +0.97 | 63.6% | 275 | 63.6% | -0.03 | 0.51 | 0.37 | 0.65 | — |
| — | 50.60 | 54.10 | 52.35 | +0.96 | 63.1% | 277.5 | 63.1% | -0.04 | — | — | 1.08 | — |
| — | 48.40 | 51.65 | 50.02 | +0.96 | 62.6% | 280 | 62.6% | -0.04 | 0.56 | 0.42 | 0.70 | — |
| — | 45.65 | 49.35 | 47.50 | +0.95 | 62.2% | 282.5 | 62.2% | -0.05 | — | — | 0.91 | — |
| — | 43.55 | 47.10 | 45.33 | +0.94 | 61.8% | 285 | 61.8% | -0.06 | 0.91 | 0.37 | 1.45 | — |
| — | 40.85 | 44.65 | 42.75 | +0.93 | 61.4% | 287.5 | 61.4% | -0.07 | 0.97 | 0.78 | 1.16 | — |
| — | 38.75 | 42.25 | 40.50 | +0.91 | 61.0% | 290 | 61.0% | -0.09 | 1.40 | 1.00 | 1.79 | — |
| — | 36.70 | 40.05 | 38.38 | +0.90 | 60.6% | 292.5 | 60.6% | -0.10 | 1.77 | 1.21 | 2.33 | — |
| — | 34.75 | 37.30 | 36.02 | +0.89 | 60.3% | 295 | 60.3% | -0.11 | 1.72 | 1.48 | 1.95 | — |
| — | 32.05 | 34.95 | 33.50 | +0.87 | 60.0% | 297.5 | 60.0% | -0.13 | 2.05 | 1.77 | 2.33 | — |
| — | 30.35 | 33.55 | 31.95 | +0.85 | 59.7% | 300 | 59.7% | -0.15 | 2.42 | 2.13 | 2.72 | — |
| — | 28.15 | 31.50 | 29.82 | +0.83 | 59.4% | 302.5 | 59.4% | -0.17 | 3.15 | 2.36 | 3.95 | — |
| — | 26.15 | 28.85 | 27.50 | +0.81 | 59.1% | 305 | 59.1% | -0.19 | 3.42 | 3.00 | 3.85 | — |
| — | 24.45 | 26.85 | 25.65 | +0.78 | 58.9% | 307.5 | 58.9% | -0.22 | 4.20 | 3.30 | 5.10 | — |
| — | 22.05 | 25.10 | 23.57 | +0.76 | 58.7% | 310 | 58.7% | -0.24 | 4.53 | 3.95 | 5.10 | — |
| — | 20.80 | 23.30 | 22.05 | +0.73 | 58.5% | 312.5 | 58.5% | -0.27 | 5.25 | 4.60 | 5.90 | — |
| — | 19.10 | 21.20 | 20.15 | +0.70 | 58.4% | 315 | 58.4% | -0.30 | 6.03 | 5.50 | 6.55 | — |
| — | 16.90 | 20.00 | 18.45 | +0.67 | 58.2% | 317.5 | 58.2% | -0.33 | 6.88 | 6.15 | 7.60 | — |
| — | 15.70 | 18.00 | 16.85 | +0.64 | 58.1% | 320 | 58.1% | -0.36 | 7.78 | 7.00 | 8.55 | — |
| — | 14.00 | 16.45 | 15.22 | +0.60 | 58.0% | 322.5 | 58.0% | -0.40 | 8.85 | 7.95 | 9.75 | — |
| — | 13.25 | 15.25 | 14.25 | +0.57 | 58.0% | 325 | 58.0% | -0.43 | 10.00 | 9.05 | 10.95 | — |
| — | 12.10 | 14.00 | 13.05 | +0.54 | 57.9% | 327.5 | 57.9% | -0.46 | 11.22 | 10.15 | 12.30 | — |
| — | 10.75 | 12.25 | 11.50 | +0.51 | 57.9% | 330 | 57.9% | -0.50 | 12.50 | 11.50 | 13.50 | — |
| — | 9.65 | 11.50 | 10.57 | +0.47 | 57.9% | 332.5 | 57.9% | -0.53 | 13.90 | 12.70 | 15.10 | — |
| — | 9.20 | 9.85 | 9.53 | +0.44 | 58.0% | 335 | 58.0% | -0.56 | 15.50 | 14.15 | 16.85 | — |
| — | 7.75 | 9.50 | 8.62 | +0.41 | 58.0% | 337.5 | 58.0% | -0.59 | 16.85 | 15.70 | 18.00 | — |
| — | 6.90 | 8.00 | 7.45 | +0.38 | 58.1% | 340 | 58.1% | -0.62 | 18.75 | 17.40 | 20.10 | — |
| — | 6.05 | 7.70 | 6.88 | +0.35 | 58.3% | 342.5 | 58.3% | -0.65 | 20.02 | 18.40 | 21.65 | — |
| — | 5.50 | 6.85 | 6.17 | +0.32 | 58.4% | 345 | 58.4% | -0.68 | 21.90 | 20.85 | 22.95 | — |
| — | 4.70 | 6.20 | 5.45 | +0.29 | 58.6% | 347.5 | 58.6% | -0.71 | 23.57 | 21.75 | 25.40 | — |
| — | 4.15 | 5.55 | 4.85 | +0.27 | 58.7% | 350 | 58.7% | -0.74 | 25.48 | 24.35 | 26.60 | — |
| — | 3.65 | 4.95 | 4.30 | +0.24 | 59.0% | 352.5 | 59.0% | -0.76 | 27.62 | 26.35 | 28.90 | — |
| — | 3.20 | 4.35 | 3.77 | +0.22 | 59.2% | 355 | 59.2% | -0.78 | 29.55 | 28.25 | 30.85 | — |
| — | 2.07 | 4.80 | 3.44 | +0.20 | 59.4% | 357.5 | 59.4% | -0.80 | 31.70 | 30.45 | 32.95 | — |
| — | 2.92 | 3.30 | 3.11 | +0.18 | 59.7% | 360 | 59.7% | -0.82 | 33.52 | 31.95 | 35.10 | — |
| — | 1.37 | 3.15 | 2.26 | +0.16 | 60.0% | 362.5 | 60.0% | -0.84 | 35.85 | 34.10 | 37.60 | — |
| — | 1.29 | 2.82 | 2.06 | +0.15 | 60.3% | 365 | 60.3% | -0.86 | 38.05 | 36.30 | 39.80 | — |
| — | 1.02 | 2.38 | 1.70 | +0.13 | 60.7% | 367.5 | 60.7% | -0.87 | 40.35 | 38.55 | 42.15 | — |
| — | 1.58 | 2.09 | 1.83 | +0.12 | 61.0% | 370 | 61.0% | -0.88 | 42.73 | 40.85 | 44.60 | — |
| — | 0.87 | 1.95 | 1.41 | +0.11 | 61.4% | 372.5 | 61.4% | -0.90 | 44.92 | 43.10 | 46.75 | — |
| — | 0.57 | 1.89 | 1.23 | +0.10 | 61.8% | 375 | 61.8% | -0.91 | 47.27 | 45.45 | 49.10 | — |
| — | 0.61 | 1.84 | 1.23 | +0.09 | 62.2% | 377.5 | 62.2% | -0.92 | 49.67 | 47.80 | 51.55 | — |
| — | 0.88 | 1.75 | 1.31 | +0.08 | 62.6% | 380 | 62.6% | -0.93 | 52.08 | 50.15 | 54.00 | — |
| — | 0.14 | 1.96 | 1.05 | — | — | 382.5 | 63.0% | -0.93 | 54.35 | 52.55 | 56.15 | — |
| — | 0.68 | 2.53 | 1.60 | +0.06 | 63.4% | 385 | 63.4% | -0.94 | 56.75 | 54.95 | 58.55 | — |
| — | 0.33 | 2.70 | 1.51 | +0.05 | 64.3% | 390 | 64.3% | -0.95 | 61.58 | 59.80 | 63.35 | — |
| — | 0.01 | 2.64 | 1.32 | +0.04 | 65.3% | 395 | 65.3% | -0.96 | 66.55 | 64.65 | 68.45 | — |
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.