Spot 331.32
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.05 | 63.35 | 62.70 | +0.98 | 36.6% | 270 | 36.6% | -0.02 | 0.30 | 0.29 | 0.32 | — |
| — | 56.80 | 58.60 | 57.70 | +0.97 | 35.0% | 275 | 35.0% | -0.03 | 0.37 | 0.36 | 0.38 | — |
| — | 51.95 | 53.60 | 52.77 | +0.97 | 33.5% | 280 | 33.5% | -0.03 | 0.47 | 0.45 | 0.48 | — |
| — | 47.40 | 49.80 | 48.60 | +0.96 | 32.1% | 285 | 32.1% | -0.04 | 0.58 | 0.56 | 0.61 | — |
| — | 42.35 | 43.65 | 43.00 | +0.94 | 30.8% | 290 | 30.8% | -0.06 | 0.74 | 0.71 | 0.78 | — |
| — | 37.90 | 39.30 | 38.60 | +0.93 | 29.5% | 295 | 29.5% | -0.07 | 0.98 | 0.96 | 1.01 | — |
| — | 33.40 | 34.15 | 33.77 | +0.91 | 28.5% | 300 | 28.5% | -0.09 | 1.29 | 1.25 | 1.34 | — |
| — | 29.15 | 29.90 | 29.52 | +0.88 | 27.5% | 305 | 27.5% | -0.12 | 1.80 | 1.76 | 1.84 | — |
| — | 24.45 | 25.20 | 24.82 | +0.84 | 26.7% | 310 | 26.7% | -0.16 | 2.48 | 2.41 | 2.56 | — |
| — | 20.45 | 21.40 | 20.93 | +0.79 | 26.0% | 315 | 26.0% | -0.21 | 3.42 | 3.35 | 3.50 | — |
| — | 16.90 | 17.50 | 17.20 | +0.73 | 25.4% | 320 | 25.4% | -0.27 | 4.65 | 4.55 | 4.75 | — |
| — | 13.60 | 13.90 | 13.75 | +0.67 | 24.9% | 325 | 24.9% | -0.34 | 6.22 | 6.10 | 6.35 | — |
| — | 10.60 | 11.00 | 10.80 | +0.59 | 24.5% | 330 | 24.5% | -0.42 | 8.28 | 8.15 | 8.40 | — |
| — | 8.10 | 8.30 | 8.20 | +0.51 | 24.2% | 335 | 24.2% | -0.50 | 10.75 | 10.60 | 10.90 | — |
| — | 6.00 | 6.20 | 6.10 | +0.42 | 23.9% | 340 | 23.9% | -0.58 | 13.60 | 13.35 | 13.85 | — |
| — | 4.35 | 4.55 | 4.45 | +0.35 | 23.8% | 345 | 23.8% | -0.67 | 16.88 | 16.50 | 17.25 | — |
| — | 3.10 | 3.20 | 3.15 | +0.27 | 23.7% | 350 | 23.7% | -0.74 | 20.85 | 20.15 | 21.55 | — |
| — | 2.15 | 2.23 | 2.19 | +0.21 | 23.7% | 355 | 23.7% | -0.81 | 25.07 | 24.20 | 25.95 | — |
| — | 1.41 | 1.55 | 1.48 | +0.15 | 23.7% | 360 | 23.7% | -0.87 | 29.05 | 27.70 | 30.40 | — |
| — | 0.98 | 1.03 | 1.00 | +0.11 | 23.8% | 365 | 23.8% | -0.92 | 34.15 | 33.25 | 35.05 | — |
| — | 0.65 | 0.72 | 0.69 | +0.08 | 24.0% | 370 | 24.0% | -0.96 | 38.92 | 38.00 | 39.85 | — |
| — | 0.40 | 0.48 | 0.44 | +0.05 | 24.2% | 375 | 24.2% | -0.98 | 43.75 | 41.80 | 45.70 | — |
| — | 0.29 | 0.32 | 0.30 | +0.04 | 24.4% | 380 | 24.4% | -1.00 | 48.70 | 46.75 | 50.65 | — |
| — | 0.19 | 0.21 | 0.20 | +0.03 | 24.8% | 385 | 24.8% | -1.00 | 53.75 | 51.85 | 55.65 | — |
| — | 0.12 | 0.14 | 0.13 | +0.02 | 25.2% | 390 | 25.2% | -1.00 | 58.83 | 57.00 | 60.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 25.6% | 395 | 25.6% | -1.00 | 63.73 | 61.80 | 65.65 | — |
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.