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 | |
| — | 62.65 | 65.85 | 64.25 | +0.99 | 33.8% | 270 | 33.8% | -0.01 | 0.23 | 0.15 | 0.32 | — |
| — | 57.70 | 60.95 | 59.33 | +0.98 | 32.8% | 275 | 32.8% | -0.02 | 0.31 | 0.22 | 0.40 | — |
| — | 52.85 | 56.10 | 54.48 | +0.97 | 32.0% | 280 | 32.0% | -0.03 | 0.43 | 0.33 | 0.53 | — |
| — | 48.00 | 51.25 | 49.62 | +0.96 | 31.2% | 285 | 31.2% | -0.04 | 0.55 | 0.48 | 0.62 | — |
| — | 43.20 | 46.45 | 44.83 | +0.95 | 30.5% | 290 | 30.5% | -0.05 | 0.79 | 0.70 | 0.88 | — |
| — | 39.65 | 41.70 | 40.67 | +0.93 | 29.8% | 295 | 29.8% | -0.07 | 1.05 | 0.97 | 1.13 | — |
| — | 34.00 | 36.50 | 35.25 | +0.90 | 29.2% | 300 | 29.2% | -0.10 | 1.45 | 1.31 | 1.59 | — |
| — | 29.60 | 32.15 | 30.88 | +0.87 | 28.6% | 305 | 28.6% | -0.13 | 1.99 | 1.82 | 2.15 | — |
| — | 26.00 | 27.90 | 26.95 | +0.83 | 28.0% | 310 | 28.0% | -0.17 | 2.74 | 2.60 | 2.88 | — |
| — | 21.95 | 23.75 | 22.85 | +0.78 | 27.6% | 315 | 27.6% | -0.22 | 3.65 | 3.40 | 3.90 | — |
| — | 17.50 | 20.00 | 18.75 | +0.72 | 27.1% | 320 | 27.1% | -0.29 | 4.85 | 4.70 | 5.00 | — |
| — | 14.60 | 16.25 | 15.43 | +0.65 | 26.7% | 325 | 26.7% | -0.35 | 6.42 | 6.25 | 6.60 | — |
| — | 12.35 | 12.85 | 12.60 | +0.58 | 26.3% | 330 | 26.3% | -0.43 | 8.40 | 8.15 | 8.65 | — |
| — | 9.55 | 10.10 | 9.82 | +0.50 | 26.0% | 335 | 26.0% | -0.51 | 10.70 | 10.40 | 11.00 | — |
| — | 7.30 | 8.00 | 7.65 | +0.42 | 25.7% | 340 | 25.7% | -0.59 | 13.50 | 13.00 | 14.00 | — |
| — | 5.35 | 5.80 | 5.58 | +0.35 | 25.5% | 345 | 25.5% | -0.66 | 16.45 | 15.55 | 17.35 | — |
| — | 3.90 | 4.25 | 4.08 | +0.28 | 25.3% | 350 | 25.3% | -0.74 | 20.35 | 19.05 | 21.65 | — |
| — | 2.59 | 3.10 | 2.85 | +0.22 | 25.1% | 355 | 25.1% | -0.80 | 24.23 | 22.95 | 25.50 | — |
| — | 1.88 | 2.14 | 2.01 | +0.17 | 25.0% | 360 | 25.0% | -0.86 | 28.48 | 27.20 | 29.75 | — |
| — | 1.33 | 1.51 | 1.42 | +0.12 | 25.0% | 365 | 25.0% | -0.90 | 32.60 | 30.95 | 34.25 | — |
| — | 0.72 | 1.06 | 0.89 | +0.09 | 24.9% | 370 | 24.9% | -0.94 | 37.12 | 35.80 | 38.45 | — |
| — | 0.49 | 0.73 | 0.61 | +0.06 | 24.9% | 375 | 24.9% | -0.97 | 42.17 | 40.55 | 43.80 | — |
| — | 0.27 | 0.46 | 0.36 | +0.04 | 25.0% | 380 | 25.0% | -1.00 | 47.02 | 45.30 | 48.75 | — |
| — | 0.25 | 0.34 | 0.29 | +0.03 | 25.0% | 385 | 25.0% | -1.00 | 52.12 | 50.50 | 53.75 | — |
| — | 0.06 | 0.21 | 0.14 | +0.02 | 25.0% | 390 | 25.0% | -1.00 | 57.12 | 55.50 | 58.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 25.0% | 395 | 25.0% | -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.