Spot 332.85
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 75.35 | 73.40 | +0.89 | 73.0% | 265 | 73.0% | -0.12 | 4.42 | 4.00 | 4.85 | — |
| — | 67.40 | 70.65 | 69.03 | +0.87 | 72.9% | 270 | 72.9% | -0.13 | 5.17 | 4.70 | 5.65 | — |
| — | 63.20 | 67.65 | 65.42 | +0.85 | 72.9% | 275 | 72.9% | -0.15 | 6.20 | 5.60 | 6.80 | — |
| — | 59.30 | 63.05 | 61.17 | +0.83 | 72.8% | 280 | 72.8% | -0.17 | 7.35 | 6.50 | 8.20 | — |
| — | 55.50 | 59.30 | 57.40 | +0.81 | 72.8% | 285 | 72.8% | -0.20 | 7.90 | 6.40 | 9.40 | — |
| — | 52.10 | 56.00 | 54.05 | +0.78 | 72.8% | 290 | 72.8% | -0.22 | 9.38 | 7.90 | 10.85 | — |
| — | 48.85 | 51.65 | 50.25 | +0.76 | 72.8% | 295 | 72.8% | -0.24 | 10.95 | 9.75 | 12.15 | — |
| — | 45.75 | 49.20 | 47.48 | +0.73 | 72.9% | 300 | 72.9% | -0.27 | 12.97 | 12.00 | 13.95 | — |
| — | 42.30 | 45.80 | 44.05 | +0.70 | 73.0% | 305 | 73.0% | -0.30 | 14.60 | 13.75 | 15.45 | — |
| — | 39.30 | 42.20 | 40.75 | +0.68 | 73.1% | 310 | 73.1% | -0.32 | 16.60 | 15.00 | 18.20 | — |
| — | 36.65 | 40.20 | 38.42 | +0.65 | 73.2% | 315 | 73.2% | -0.35 | 18.93 | 17.00 | 20.85 | — |
| — | 34.55 | 37.45 | 36.00 | +0.62 | 73.4% | 320 | 73.4% | -0.38 | 21.27 | 19.30 | 23.25 | — |
| — | 31.25 | 34.75 | 33.00 | +0.60 | 73.5% | 325 | 73.5% | -0.41 | 23.70 | 21.80 | 25.60 | — |
| — | 30.20 | 31.85 | 31.02 | +0.57 | 73.7% | 330 | 73.7% | -0.44 | 26.38 | 24.50 | 28.25 | — |
| — | 27.25 | 29.40 | 28.32 | +0.54 | 74.0% | 335 | 74.0% | -0.46 | 29.57 | 27.75 | 31.40 | — |
| — | 24.70 | 27.40 | 26.05 | +0.51 | 74.2% | 340 | 74.2% | -0.49 | 32.23 | 30.05 | 34.40 | — |
| — | 22.65 | 25.55 | 24.10 | +0.49 | 74.5% | 345 | 74.5% | -0.52 | 35.15 | 33.10 | 37.20 | — |
| — | 20.85 | 24.00 | 22.43 | +0.46 | 74.8% | 350 | 74.8% | -0.54 | 38.45 | 36.30 | 40.60 | — |
| — | 19.10 | 22.60 | 20.85 | +0.44 | 75.1% | 355 | 75.1% | -0.57 | 41.42 | 39.50 | 43.35 | — |
| — | 17.50 | 20.95 | 19.23 | +0.41 | 75.4% | 360 | 75.4% | -0.59 | 45.05 | 43.45 | 46.65 | — |
| — | 16.05 | 19.75 | 17.90 | +0.39 | 75.7% | 365 | 75.7% | -0.62 | 48.55 | 47.10 | 50.00 | — |
| — | 14.75 | 17.50 | 16.12 | +0.36 | 76.1% | 370 | 76.1% | -0.64 | 52.20 | 50.75 | 53.65 | — |
| — | 13.70 | 16.50 | 15.10 | +0.34 | 76.4% | 375 | 76.4% | -0.66 | 56.33 | 54.95 | 57.70 | — |
| — | 13.10 | 14.60 | 13.85 | +0.32 | 76.8% | 380 | 76.8% | -0.68 | 59.80 | 58.35 | 61.25 | — |
| — | — | — | — | +0.28 | 77.6% | 390 | 77.6% | -0.72 | — | — | — | — |
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.