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 | |
| — | 64.70 | 67.95 | 66.33 | — | — | 265 | — | — | 0.23 | 0.08 | 0.37 | — |
| — | 59.75 | 63.45 | 61.60 | +0.98 | 35.7% | 270 | — | — | 0.26 | 0.18 | 0.33 | — |
| — | 55.45 | 58.40 | 56.92 | +0.98 | 34.6% | 275 | 34.6% | -0.02 | 0.34 | 0.22 | 0.46 | — |
| — | 50.60 | 53.50 | 52.05 | +0.97 | 33.6% | 280 | 33.6% | -0.03 | 0.39 | 0.32 | 0.46 | — |
| — | 45.95 | 48.20 | 47.08 | +0.96 | 32.6% | 285 | 32.6% | -0.04 | 0.53 | 0.45 | 0.60 | — |
| — | 40.40 | 43.90 | 42.15 | +0.94 | 31.7% | 290 | 31.7% | -0.06 | 0.71 | 0.60 | 0.82 | — |
| — | 36.35 | 39.15 | 37.75 | +0.92 | 30.8% | 295 | 30.8% | -0.08 | 1.09 | 1.05 | 1.14 | — |
| — | 31.85 | 33.65 | 32.75 | +0.89 | 30.0% | 300 | 30.0% | -0.11 | 1.50 | 1.44 | 1.57 | — |
| — | 27.45 | 30.00 | 28.73 | +0.85 | 29.2% | 305 | 29.2% | -0.15 | 2.04 | 1.92 | 2.17 | — |
| — | 23.25 | 25.80 | 24.52 | +0.81 | 28.5% | 310 | 28.5% | -0.19 | 2.83 | 2.68 | 2.98 | — |
| — | 20.00 | 21.50 | 20.75 | +0.75 | 27.9% | 315 | 27.9% | -0.25 | 4.00 | 3.80 | 4.20 | — |
| — | 16.15 | 17.70 | 16.93 | +0.69 | 27.3% | 320 | 27.3% | -0.31 | 5.28 | 5.10 | 5.45 | — |
| — | 13.20 | 13.75 | 13.47 | +0.62 | 26.8% | 325 | 26.8% | -0.39 | 7.00 | 6.80 | 7.20 | — |
| — | 10.30 | 10.75 | 10.53 | +0.54 | 26.4% | 330 | 26.4% | -0.47 | 9.00 | 8.70 | 9.30 | — |
| — | 7.80 | 8.50 | 8.15 | +0.46 | 25.9% | 335 | 25.9% | -0.55 | 11.57 | 11.30 | 11.85 | — |
| — | 5.80 | 6.10 | 5.95 | +0.37 | 25.6% | 340 | 25.6% | -0.63 | 14.35 | 13.85 | 14.85 | — |
| — | 4.15 | 4.45 | 4.30 | +0.30 | 25.3% | 345 | 25.3% | -0.71 | 17.43 | 16.50 | 18.35 | — |
| — | 2.97 | 3.15 | 3.06 | +0.23 | 25.0% | 350 | 25.0% | -0.79 | 21.30 | 20.20 | 22.40 | — |
| — | 1.91 | 2.26 | 2.08 | +0.17 | 24.8% | 355 | 24.8% | -0.85 | 25.70 | 24.30 | 27.10 | — |
| — | 1.26 | 1.45 | 1.35 | +0.12 | 24.7% | 360 | 24.7% | -0.90 | 30.15 | 28.40 | 31.90 | — |
| — | 0.79 | 1.07 | 0.93 | +0.09 | 24.6% | 365 | 24.6% | -0.94 | 34.88 | 33.75 | 36.00 | — |
| — | 0.57 | 0.65 | 0.61 | +0.06 | 24.6% | 370 | 24.6% | -0.97 | 39.70 | 37.90 | 41.50 | — |
| — | 0.35 | 0.40 | 0.38 | +0.04 | 24.7% | 375 | 24.7% | -1.00 | 44.70 | 42.90 | 46.50 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 24.8% | 380 | 24.8% | -1.00 | 49.67 | 47.85 | 51.50 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 25.0% | 385 | 25.0% | -1.00 | 54.75 | 53.00 | 56.50 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 25.4% | 390 | 25.4% | -1.00 | 59.75 | 58.00 | 61.50 | — |
| — | — | 0.20 | — | +0.01 | 25.8% | 395 | 25.8% | -1.00 | 64.75 | 63.00 | 66.50 | — |
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.