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 | |
| — | 64.50 | 67.40 | 65.95 | +1.00 | 50.6% | 265 | 50.6% | -0.00 | — | — | 0.46 | — |
| — | 59.50 | 62.40 | 60.95 | +1.00 | 48.4% | 270 | 48.4% | -0.00 | — | — | 0.06 | — |
| — | 54.50 | 57.40 | 55.95 | +1.00 | 45.8% | 275 | 45.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 49.10 | 52.40 | 50.75 | +1.00 | 42.9% | 280 | 42.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 44.05 | 47.40 | 45.73 | +0.99 | 39.7% | 285 | 39.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 39.55 | 42.45 | 41.00 | +0.99 | 36.5% | 290 | 36.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 34.60 | 37.40 | 36.00 | +0.99 | 33.6% | 295 | 33.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.60 | 32.35 | 30.98 | +0.98 | 30.8% | 300 | 30.8% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 24.10 | 27.55 | 25.82 | +0.97 | 28.5% | 305 | 28.5% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 20.45 | 22.65 | 21.55 | +0.95 | 26.9% | 310 | 26.9% | -0.05 | 0.29 | 0.24 | 0.34 | — |
| — | 17.45 | 20.20 | 18.82 | +0.93 | 26.1% | 312.5 | 26.1% | -0.07 | 0.41 | 0.39 | 0.42 | — |
| — | 15.25 | 17.05 | 16.15 | +0.90 | 25.4% | 315 | 25.4% | -0.10 | 0.57 | 0.55 | 0.59 | — |
| — | 12.90 | 15.75 | 14.32 | +0.87 | 24.8% | 317.5 | 24.8% | -0.13 | 0.81 | 0.79 | 0.83 | — |
| — | 11.10 | 12.45 | 11.78 | +0.82 | 24.2% | 320 | 24.2% | -0.18 | 1.16 | 1.13 | 1.19 | — |
| — | 9.45 | 10.40 | 9.93 | +0.76 | 23.7% | 322.5 | 23.7% | -0.24 | 1.64 | 1.56 | 1.71 | — |
| — | 7.80 | 8.15 | 7.97 | +0.69 | 23.4% | 325 | 23.4% | -0.31 | 2.31 | 2.25 | 2.38 | — |
| — | 6.15 | 6.50 | 6.33 | +0.61 | 23.2% | 327.5 | 23.2% | -0.39 | 3.15 | 3.05 | 3.25 | — |
| — | 4.85 | 5.00 | 4.92 | +0.53 | 23.1% | 330 | 23.1% | -0.48 | 4.20 | 4.10 | 4.30 | — |
| — | 3.65 | 3.75 | 3.70 | +0.44 | 22.9% | 332.5 | 22.9% | -0.57 | 5.47 | 5.30 | 5.65 | — |
| — | 2.59 | 2.69 | 2.64 | +0.35 | 22.7% | 335 | 22.7% | -0.65 | 7.35 | 6.85 | 7.85 | — |
| — | 1.79 | 2.00 | 1.90 | +0.27 | 22.5% | 337.5 | 22.5% | -0.74 | 8.70 | 8.45 | 8.95 | — |
| — | 1.24 | 1.30 | 1.27 | +0.20 | 22.4% | 340 | 22.4% | -0.81 | 10.72 | 10.35 | 11.10 | — |
| — | 0.79 | 0.87 | 0.83 | +0.14 | 22.4% | 342.5 | 22.4% | -0.86 | 12.88 | 12.25 | 13.50 | — |
| — | 0.52 | 0.57 | 0.55 | +0.10 | 22.6% | 345 | 22.6% | -0.91 | 14.88 | 13.65 | 16.10 | — |
| — | 0.33 | 0.37 | 0.35 | +0.07 | 22.9% | 347.5 | 22.9% | -0.94 | 16.98 | 15.55 | 18.40 | — |
| — | 0.23 | 0.25 | 0.24 | +0.05 | 23.3% | 350 | 23.3% | -0.97 | 19.50 | 18.50 | 20.50 | — |
| — | 0.13 | 0.21 | 0.17 | +0.03 | 23.9% | 352.5 | 23.9% | -0.98 | 21.90 | 20.45 | 23.35 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 355 | 24.5% | -0.99 | 24.80 | 23.25 | 26.35 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 357.5 | 25.2% | -1.00 | 26.88 | 25.40 | 28.35 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 360 | — | — | 29.50 | 27.90 | 31.10 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 362.5 | 26.8% | -1.00 | 32.17 | 30.50 | 33.85 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 27.8% | 365 | — | — | 35.00 | 33.65 | 36.35 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 367.5 | — | — | 37.17 | 35.50 | 38.85 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 370 | — | — | 39.62 | 37.90 | 41.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 30.7% | 372.5 | — | — | 42.15 | 40.40 | 43.90 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 375 | — | — | 44.67 | 43.00 | 46.35 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 380 | — | — | 49.67 | 48.00 | 51.35 | — |
| — | — | 0.07 | — | — | — | 385 | — | — | 54.75 | 53.00 | 56.50 | — |
| — | — | 0.15 | — | — | — | 390 | — | — | 59.67 | 58.00 | 61.35 | — |
| — | — | 0.01 | — | — | — | 395 | — | — | 64.70 | 63.05 | 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.