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 | |
| — | 60.75 | 66.35 | 63.55 | +0.98 | 59.2% | 265 | 59.2% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 56.10 | 60.45 | 58.27 | +0.98 | 57.2% | 270 | 57.2% | -0.02 | — | — | 1.04 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 51.20 | 57.30 | 54.25 | +0.97 | 55.5% | 275 | 55.5% | -0.03 | 0.82 | 0.10 | 1.54 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 46.40 | 51.75 | 49.08 | +0.96 | 54.1% | 280 | 54.1% | -0.04 | 0.44 | 0.16 | 0.72 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 41.75 | 47.00 | 44.38 | +0.95 | 52.9% | 285 | 52.9% | -0.06 | 0.78 | 0.69 | 0.87 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 37.20 | 43.10 | 40.15 | +0.93 | 51.9% | 290 | 51.9% | -0.08 | 1.19 | 1.00 | 1.37 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 32.65 | 37.90 | 35.27 | +0.90 | 51.1% | 295 | 51.1% | -0.10 | 1.73 | 1.40 | 2.05 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 28.10 | 33.45 | 30.77 | +0.86 | 50.4% | 300 | 50.4% | -0.14 | 2.44 | 2.05 | 2.83 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 24.35 | 30.00 | 27.18 | +0.82 | 49.8% | 305 | 49.8% | -0.19 | 3.19 | 2.79 | 3.60 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 20.60 | 25.45 | 23.02 | +0.77 | 49.4% | 310 | 49.4% | -0.23 | 4.35 | 3.85 | 4.85 | — |
| — | 19.25 | 23.60 | 21.43 | +0.74 | 49.2% | 312.5 | 49.2% | -0.27 | 5.08 | 4.50 | 5.65 | — |
| — | 17.65 | 21.65 | 19.65 | +0.70 | 49.1% | 315 | 49.1% | -0.30 | 5.92 | 5.15 | 6.70 | — |
| — | 16.40 | 18.60 | 17.50 | +0.68 | 49.0% | 317.5 | 49.0% | -0.32 | 6.97 | 6.05 | 7.90 | — |
| — | 14.75 | 17.40 | 16.07 | +0.64 | 48.9% | 320 | 48.9% | -0.37 | 7.35 | 6.80 | 7.90 | — |
| — | 13.50 | 15.45 | 14.47 | +0.60 | 48.9% | 322.5 | 48.9% | -0.40 | 9.07 | 7.40 | 10.75 | — |
| — | 11.40 | 13.80 | 12.60 | +0.56 | 48.9% | 325 | 48.9% | -0.44 | 9.65 | 8.90 | 10.40 | — |
| — | 10.30 | 12.60 | 11.45 | +0.53 | 48.9% | 327.5 | 48.9% | -0.47 | 11.35 | 9.25 | 13.45 | — |
| — | 9.80 | 11.75 | 10.78 | +0.49 | 48.9% | 330 | 48.9% | -0.51 | 12.28 | 11.15 | 13.40 | — |
| — | 8.10 | 9.80 | 8.95 | +0.45 | 49.0% | 332.5 | 49.0% | -0.55 | 12.65 | 10.75 | 14.55 | — |
| — | 7.65 | 8.80 | 8.22 | +0.42 | 49.1% | 335 | 49.1% | -0.58 | 15.15 | 14.25 | 16.05 | — |
| — | 6.85 | 7.90 | 7.38 | +0.39 | 49.2% | 337.5 | 49.2% | -0.62 | 16.32 | 14.80 | 17.85 | — |
| — | 5.50 | 7.00 | 6.25 | +0.35 | 49.4% | 340 | 49.4% | -0.65 | 17.88 | 16.60 | 19.15 | — |
| — | 4.85 | 6.15 | 5.50 | +0.32 | 49.6% | 342.5 | 49.6% | -0.67 | 19.40 | 17.10 | 21.70 | — |
| — | 4.20 | 5.40 | 4.80 | +0.30 | 49.8% | 345 | 49.8% | -0.70 | 21.45 | 19.60 | 23.30 | — |
| — | 3.70 | 4.75 | 4.22 | +0.27 | 50.0% | 347.5 | 50.0% | -0.73 | 23.43 | 21.85 | 25.00 | — |
| — | 3.35 | 4.20 | 3.77 | +0.25 | 50.3% | 350 | 50.3% | -0.75 | 24.85 | 22.90 | 26.80 | — |
| — | 2.83 | 3.95 | 3.39 | +0.22 | 50.6% | 352.5 | 50.6% | -0.78 | 27.10 | 24.75 | 29.45 | — |
| — | 2.43 | 3.50 | 2.96 | +0.21 | 50.9% | 355 | 50.9% | -0.81 | 29.23 | 26.85 | 31.60 | — |
| — | 2.10 | 3.05 | 2.58 | +0.19 | 51.2% | 357.5 | 51.2% | -0.82 | 31.32 | 28.90 | 33.75 | — |
| — | 1.84 | 2.63 | 2.23 | +0.16 | 51.5% | 360 | 51.5% | -0.84 | 33.23 | 30.45 | 36.00 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 1.39 | 2.04 | 1.72 | +0.13 | 52.3% | 365 | 52.3% | -0.87 | 37.95 | 35.35 | 40.55 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 1.01 | 1.60 | 1.30 | +0.11 | 53.1% | 370 | 53.1% | -0.90 | 42.35 | 39.40 | 45.30 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 0.75 | 1.42 | 1.08 | +0.09 | 54.0% | 375 | 54.0% | -0.92 | 46.70 | 44.10 | 49.30 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.59 | 1.20 | 0.90 | +0.07 | 54.9% | 380 | 54.9% | -0.93 | 51.98 | 48.95 | 55.00 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.06 | 1.50 | 0.78 | +0.05 | 55.9% | 385 | 55.9% | -0.95 | 56.58 | 53.80 | 59.35 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.27 | 0.93 | 0.60 | +0.04 | 56.9% | 390 | 56.9% | -0.96 | 62.05 | 59.40 | 64.70 | — |
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.