Spot 330.29
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.80 | 67.10 | 65.45 | +1.00 | 70.6% | 265 | 70.6% | +0.00 | — | — | 0.05 | — |
| — | 59.25 | 61.95 | 60.60 | +1.00 | 68.1% | 270 | 68.1% | +0.00 | — | — | 0.19 | — |
| — | 54.45 | 57.20 | 55.83 | +1.00 | 65.3% | 275 | 65.3% | +0.00 | — | — | 0.02 | — |
| — | 49.15 | 52.15 | 50.65 | +1.00 | 62.5% | 280 | 62.5% | +0.00 | — | — | 0.03 | — |
| — | 44.25 | 47.15 | 45.70 | +1.00 | 59.9% | 285 | 59.9% | -0.00 | — | — | 0.26 | — |
| — | 39.30 | 42.05 | 40.67 | +1.00 | 57.4% | 290 | 57.4% | -0.00 | — | — | 0.02 | — |
| — | 34.30 | 37.20 | 35.75 | +1.00 | 55.1% | 295 | 55.1% | -0.00 | — | — | 0.04 | — |
| — | 31.95 | 34.35 | 33.15 | +1.00 | 53.6% | 297.5 | 53.6% | -0.00 | — | — | 0.23 | — |
| — | 30.00 | 31.00 | 30.50 | +1.00 | 52.2% | 300 | 52.2% | -0.00 | — | — | 0.01 | — |
| — | 26.80 | 29.70 | 28.25 | +1.00 | 51.0% | 302.5 | 51.0% | -0.00 | — | — | 0.11 | — |
| — | 24.30 | 27.10 | 25.70 | +1.00 | 49.7% | 305 | 49.7% | -0.00 | — | — | 0.03 | — |
| — | 21.85 | 24.15 | 23.00 | +1.00 | 48.3% | 307.5 | 48.3% | -0.00 | — | — | 0.01 | — |
| — | 19.30 | 22.20 | 20.75 | +1.00 | 46.5% | 310 | 46.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 16.75 | 19.70 | 18.23 | +0.99 | 43.8% | 312.5 | 43.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 14.60 | 15.95 | 15.28 | +0.99 | 40.2% | 315 | 40.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 12.35 | 14.15 | 13.25 | +0.98 | 36.1% | 317.5 | 36.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 10.15 | 10.95 | 10.55 | +0.97 | 32.1% | 320 | 32.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.75 | 8.60 | 8.18 | +0.94 | 29.6% | 322.5 | 29.6% | -0.06 | 0.12 | 0.12 | 0.13 | — |
| — | 5.50 | 6.15 | 5.83 | +0.88 | 28.3% | 325 | 28.3% | -0.12 | 0.32 | 0.31 | 0.32 | — |
| — | 3.65 | 3.90 | 3.77 | +0.74 | 27.8% | 327.5 | 27.8% | -0.26 | 0.74 | 0.73 | 0.76 | — |
| — | 2.15 | 2.20 | 2.17 | +0.55 | 27.4% | 330 | 27.4% | -0.45 | 1.60 | 1.57 | 1.63 | — |
| — | 1.06 | 1.10 | 1.08 | +0.34 | 27.4% | 332.5 | 27.4% | -0.67 | 3.01 | 2.82 | 3.20 | — |
| — | 0.46 | 0.48 | 0.47 | +0.18 | 27.8% | 335 | 27.8% | -0.83 | 5.03 | 4.75 | 5.30 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 28.7% | 337.5 | 28.7% | -0.94 | 7.45 | 6.95 | 7.95 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 30.0% | 340 | 30.0% | -0.98 | 9.88 | 9.35 | 10.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 31.6% | 342.5 | — | — | 12.35 | 11.70 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.7% | 345 | — | — | 15.07 | 14.35 | 15.80 | — |
| — | — | 0.01 | — | — | — | 347.5 | — | — | 17.23 | 16.15 | 18.30 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 350 | — | — | 19.43 | 18.05 | 20.80 | — |
| — | — | 0.01 | — | — | — | 352.5 | 33.6% | -1.00 | 21.93 | 20.50 | 23.35 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 355 | — | — | 24.43 | 23.00 | 25.85 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 357.5 | — | — | 26.90 | 25.95 | 27.85 | — |
| — | — | 0.01 | — | — | — | 360 | — | — | 29.60 | 28.35 | 30.85 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 362.5 | — | — | 32.00 | 30.65 | 33.35 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 365 | — | — | 34.40 | 32.95 | 35.85 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 367.5 | — | — | 37.12 | 35.40 | 38.85 | — |
| — | — | 0.01 | — | — | — | 370 | — | — | 39.52 | 37.95 | 41.10 | — |
| — | — | 0.01 | — | — | — | 372.5 | — | — | 42.15 | 40.45 | 43.85 | — |
| — | — | 0.01 | — | — | — | 375 | — | — | 44.62 | 42.90 | 46.35 | — |
| — | — | 0.01 | — | — | — | 380 | — | — | 49.67 | 48.00 | 51.35 | — |
| — | — | 0.01 | — | — | — | 385 | 41.9% | -1.00 | 54.70 | 53.05 | 56.35 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 390 | 45.2% | -1.00 | 59.65 | 57.95 | 61.35 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 395 | 49.0% | -1.00 | 64.67 | 63.00 | 66.35 | — |
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.