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 | |
| — | 61.60 | 64.20 | 62.90 | +1.00 | 46.2% | 270 | 46.2% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 57.55 | 58.90 | 58.23 | +1.00 | 43.4% | 275 | 43.4% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 52.55 | 55.30 | 53.92 | +0.99 | 40.7% | 280 | 40.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 46.80 | 49.25 | 48.02 | +0.99 | 38.1% | 285 | 38.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 42.00 | 44.15 | 43.08 | +0.99 | 35.6% | 290 | 35.6% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | — | — | — | +1.00 | 29.7% | 291 | 29.7% | -0.00 | — | — | — | — |
| — | 36.80 | 39.30 | 38.05 | +0.98 | 33.1% | 295 | 33.1% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 32.65 | 35.00 | 33.83 | +0.98 | 30.8% | 300 | 30.8% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 27.70 | 30.05 | 28.88 | +0.96 | 28.6% | 305 | 28.6% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 24.45 | 27.75 | 26.10 | +0.96 | 27.7% | 307.5 | 27.7% | -0.04 | 0.30 | 0.27 | 0.33 | — |
| — | 23.00 | 25.20 | 24.10 | +0.94 | 26.8% | 310 | 26.8% | -0.06 | 0.41 | 0.38 | 0.45 | — |
| — | 20.35 | 22.85 | 21.60 | +0.92 | 26.1% | 312.5 | 26.1% | -0.08 | 0.50 | 0.42 | 0.58 | — |
| — | 18.40 | 20.30 | 19.35 | +0.90 | 25.6% | 315 | 25.6% | -0.10 | 0.67 | 0.60 | 0.74 | — |
| — | 15.90 | 17.60 | 16.75 | +0.87 | 25.1% | 317.5 | 25.1% | -0.13 | 0.93 | 0.82 | 1.03 | — |
| — | 14.10 | 15.45 | 14.78 | +0.83 | 24.7% | 320 | 24.7% | -0.17 | 1.24 | 1.15 | 1.32 | — |
| — | 11.65 | 13.20 | 12.43 | +0.78 | 24.4% | 322.5 | 24.4% | -0.22 | 1.65 | 1.53 | 1.76 | — |
| — | 10.20 | 11.55 | 10.88 | +0.73 | 24.0% | 325 | 24.0% | -0.27 | 2.21 | 2.10 | 2.32 | — |
| — | 8.55 | 9.55 | 9.05 | +0.67 | 23.6% | 327.5 | 23.6% | -0.33 | 2.85 | 2.71 | 2.99 | — |
| — | 7.00 | 7.85 | 7.42 | +0.61 | 23.1% | 330 | 23.1% | -0.40 | 3.73 | 3.60 | 3.85 | — |
| — | 5.65 | 6.00 | 5.83 | +0.53 | 22.7% | 332.5 | 22.7% | -0.47 | 4.72 | 4.55 | 4.90 | — |
| — | 4.35 | 4.75 | 4.55 | +0.46 | 22.4% | 335 | 22.4% | -0.55 | 5.97 | 5.80 | 6.15 | — |
| — | 3.30 | 3.60 | 3.45 | +0.38 | 22.1% | 337.5 | 22.1% | -0.62 | 7.35 | 7.05 | 7.65 | — |
| — | 2.45 | 2.64 | 2.54 | +0.31 | 22.0% | 340 | 22.0% | -0.70 | 8.78 | 8.15 | 9.40 | — |
| — | 1.75 | 1.97 | 1.86 | +0.25 | 22.0% | 342.5 | 22.0% | -0.76 | 10.68 | 9.70 | 11.65 | — |
| — | 1.24 | 1.42 | 1.33 | +0.19 | 22.0% | 345 | 22.0% | -0.82 | 12.97 | 12.25 | 13.70 | — |
| — | 0.86 | 1.02 | 0.94 | +0.14 | 22.1% | 347.5 | 22.1% | -0.87 | 15.28 | 14.30 | 16.25 | — |
| — | 0.63 | 0.66 | 0.65 | +0.11 | 22.3% | 350 | 22.3% | -0.91 | 17.25 | 16.50 | 18.00 | — |
| — | 0.42 | 0.48 | 0.45 | +0.08 | 22.5% | 352.5 | 22.5% | -0.94 | 19.52 | 18.35 | 20.70 | — |
| — | 0.30 | 0.36 | 0.33 | +0.06 | 22.9% | 355 | 22.9% | -0.96 | 22.30 | 21.55 | 23.05 | — |
| — | 0.21 | 0.26 | 0.23 | +0.04 | 23.2% | 357.5 | 23.2% | -0.98 | 24.68 | 23.05 | 26.30 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 23.7% | 360 | 23.7% | -0.99 | 27.23 | 25.65 | 28.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 24.9% | 365 | 24.9% | -1.00 | 32.12 | 30.50 | 33.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 26.3% | 370 | 26.3% | -1.00 | 36.95 | 35.60 | 38.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 27.9% | 375 | 27.9% | -1.00 | 42.12 | 40.50 | 43.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 29.4% | 380 | 29.4% | -1.00 | 47.12 | 45.50 | 48.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 30.6% | 385 | 30.6% | -1.00 | 52.12 | 50.50 | 53.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 31.2% | 390 | 31.2% | -1.00 | 56.90 | 55.50 | 58.30 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 395 | 31.2% | -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.