Spot 332.83
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.40 | 64.70 | 63.05 | +1.00 | 68.6% | 270 | 68.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 57.25 | 59.90 | 58.58 | +1.00 | 66.0% | 275 | 66.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 51.45 | 54.00 | 52.73 | +1.00 | 60.9% | 280 | 60.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 46.95 | 49.70 | 48.33 | +1.00 | 54.9% | 285 | 54.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 41.45 | 44.75 | 43.10 | +1.00 | 49.3% | 290 | 49.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.50 | 39.00 | 38.25 | +1.00 | 44.5% | 295 | 44.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 32.10 | 34.75 | 33.42 | +0.99 | 40.5% | 300 | 40.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 27.50 | 30.00 | 28.75 | +0.99 | 36.8% | 305 | 36.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.50 | 27.30 | 25.90 | +0.99 | 35.0% | 307.5 | 35.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 21.50 | 24.75 | 23.12 | +0.98 | 33.2% | 310 | 33.2% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 19.15 | 22.25 | 20.70 | +0.97 | 31.4% | 312.5 | 31.4% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 17.20 | 19.10 | 18.15 | +0.96 | 29.8% | 315 | 29.8% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 14.90 | 17.25 | 16.07 | +0.95 | 28.4% | 317.5 | 28.4% | -0.05 | 0.17 | 0.12 | 0.23 | — |
| — | 12.80 | 14.90 | 13.85 | +0.92 | 27.2% | 320 | 27.2% | -0.08 | 0.34 | 0.31 | 0.37 | — |
| — | 10.60 | 12.30 | 11.45 | +0.88 | 26.3% | 322.5 | 26.3% | -0.12 | 0.54 | 0.50 | 0.58 | — |
| — | 8.75 | 9.50 | 9.12 | +0.82 | 25.7% | 325 | 25.7% | -0.18 | 0.82 | 0.73 | 0.92 | — |
| — | 6.80 | 8.40 | 7.60 | +0.74 | 25.3% | 327.5 | 25.3% | -0.26 | 1.31 | 1.20 | 1.42 | — |
| — | 5.05 | 5.50 | 5.28 | +0.64 | 24.9% | 330 | 24.9% | -0.36 | 1.99 | 1.87 | 2.10 | — |
| — | 3.65 | 3.95 | 3.80 | +0.54 | 24.4% | 332.5 | 24.4% | -0.46 | 2.94 | 2.78 | 3.10 | — |
| — | 2.46 | 2.70 | 2.58 | +0.41 | 24.0% | 335 | 24.0% | -0.59 | 4.33 | 4.10 | 4.55 | — |
| — | 1.55 | 1.79 | 1.67 | +0.30 | 23.8% | 337.5 | 23.8% | -0.70 | 5.50 | 4.80 | 6.20 | — |
| — | 0.96 | 1.05 | 1.00 | +0.21 | 23.7% | 340 | 23.7% | -0.80 | 7.38 | 6.65 | 8.10 | — |
| — | 0.53 | 0.66 | 0.59 | +0.14 | 23.9% | 342.5 | 23.9% | -0.87 | 9.80 | 8.75 | 10.85 | — |
| — | 0.32 | 0.35 | 0.34 | +0.09 | 24.4% | 345 | 24.4% | -0.92 | 12.43 | 10.90 | 13.95 | — |
| — | 0.18 | 0.24 | 0.21 | +0.05 | 25.1% | 347.5 | 25.1% | -0.95 | 14.65 | 13.20 | 16.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 25.9% | 350 | 25.9% | -0.98 | 16.80 | 15.65 | 17.95 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 26.9% | 352.5 | 26.9% | -0.99 | 19.62 | 18.00 | 21.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 27.9% | 355 | 27.9% | -1.00 | 22.12 | 20.50 | 23.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 28.8% | 357.5 | 28.8% | -1.00 | 24.62 | 23.00 | 26.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.5% | 360 | 29.5% | -1.00 | 27.12 | 25.50 | 28.75 | — |
| — | — | 0.10 | — | +0.00 | 29.7% | 362.5 | 29.7% | -1.00 | 29.62 | 28.00 | 31.25 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 365 | 29.5% | -1.00 | 32.12 | 30.50 | 33.75 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 367.5 | 28.9% | -1.00 | 34.65 | 33.05 | 36.25 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 370 | 28.1% | -1.00 | 37.12 | 35.50 | 38.75 | — |
| — | — | 0.10 | — | +0.00 | 27.3% | 372.5 | 27.3% | -1.00 | 39.62 | 38.00 | 41.25 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 375 | 26.5% | -1.00 | 42.12 | 40.50 | 43.75 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 380 | 25.5% | -1.00 | 47.12 | 45.50 | 48.75 | — |
| — | — | 0.07 | — | +0.00 | 25.3% | 385 | 25.3% | -1.00 | 52.12 | 50.50 | 53.75 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 390 | 25.7% | -1.00 | 57.12 | 55.50 | 58.75 | — |
| — | — | 0.52 | — | +0.00 | 26.5% | 395 | 26.5% | -1.00 | 62.12 | 60.50 | 63.75 | — |
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.