Spot 328.52
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.50 | 69.15 | 66.33 | +0.93 | 52.4% | 265 | 52.4% | -0.07 | 1.59 | 1.15 | 2.04 | — |
| — | 58.95 | 64.00 | 61.48 | +0.92 | 51.7% | 270 | 51.7% | -0.08 | 1.98 | 1.61 | 2.35 | — |
| — | 55.10 | 59.55 | 57.33 | +0.90 | 51.2% | 275 | 51.2% | -0.10 | 2.52 | 2.00 | 3.05 | — |
| — | 50.35 | 55.90 | 53.12 | +0.88 | 50.7% | 280 | 50.7% | -0.12 | 3.27 | 2.58 | 3.95 | — |
| — | 45.30 | 51.00 | 48.15 | +0.85 | 50.2% | 285 | 50.2% | -0.15 | 3.77 | 3.20 | 4.35 | — |
| — | 42.15 | 46.85 | 44.50 | +0.83 | 49.8% | 290 | 49.8% | -0.17 | 4.62 | 3.95 | 5.30 | — |
| — | 38.10 | 42.95 | 40.52 | +0.80 | 49.5% | 295 | 49.5% | -0.20 | 5.78 | 4.90 | 6.65 | — |
| — | 34.30 | 39.25 | 36.77 | +0.77 | 49.2% | 300 | 49.2% | -0.24 | 6.97 | 6.00 | 7.95 | — |
| — | 30.95 | 35.70 | 33.33 | +0.73 | 48.9% | 305 | 48.9% | -0.28 | 8.22 | 7.05 | 9.40 | — |
| — | 27.75 | 31.55 | 29.65 | +0.69 | 48.7% | 310 | 48.7% | -0.31 | 9.82 | 8.45 | 11.20 | — |
| — | 24.75 | 29.25 | 27.00 | +0.65 | 48.5% | 315 | 48.5% | -0.35 | 12.32 | 11.35 | 13.30 | — |
| — | 22.20 | 25.55 | 23.88 | +0.60 | 48.4% | 320 | 48.4% | -0.40 | 13.45 | 11.50 | 15.40 | — |
| — | 19.50 | 23.65 | 21.57 | +0.56 | 48.3% | 325 | 48.3% | -0.44 | 17.05 | 14.95 | 19.15 | — |
| — | 17.45 | 20.40 | 18.93 | +0.52 | 48.2% | 330 | 48.2% | -0.48 | 19.07 | 17.60 | 20.55 | — |
| — | 15.20 | 18.50 | 16.85 | +0.48 | 48.2% | 335 | 48.2% | -0.52 | 21.73 | 19.30 | 24.15 | — |
| — | 13.10 | 16.55 | 14.82 | +0.44 | 48.2% | 340 | 48.2% | -0.56 | 25.02 | 23.70 | 26.35 | — |
| — | 11.00 | 14.25 | 12.62 | +0.40 | 48.2% | 345 | 48.2% | -0.60 | 27.57 | 25.45 | 29.70 | — |
| — | 9.85 | 12.30 | 11.07 | +0.36 | 48.2% | 350 | 48.2% | -0.64 | 30.88 | 28.85 | 32.90 | — |
| — | 8.45 | 10.90 | 9.68 | +0.33 | 48.2% | 355 | 48.2% | -0.68 | 34.52 | 32.40 | 36.65 | — |
| — | 6.80 | 10.00 | 8.40 | +0.29 | 48.3% | 360 | 48.3% | -0.71 | 38.45 | 36.10 | 40.80 | — |
| — | 4.30 | 8.45 | 6.38 | +0.26 | 48.4% | 365 | 48.4% | -0.74 | 42.20 | 39.95 | 44.45 | — |
| — | 4.80 | 7.50 | 6.15 | +0.23 | 48.5% | 370 | 48.5% | -0.78 | 46.08 | 44.00 | 48.15 | — |
| — | 4.45 | 5.95 | 5.20 | +0.21 | 48.6% | 375 | 48.6% | -0.80 | 50.35 | 48.15 | 52.55 | — |
| — | 3.70 | 5.50 | 4.60 | +0.18 | 48.7% | 380 | 48.7% | -0.83 | 55.30 | 53.20 | 57.40 | — |
| — | 2.81 | 4.75 | 3.78 | +0.16 | 48.9% | 385 | 48.9% | -0.85 | 58.98 | 56.20 | 61.75 | — |
| — | 2.71 | 4.00 | 3.35 | +0.14 | 49.0% | 390 | 49.0% | -0.87 | 63.65 | 61.15 | 66.15 | — |
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.