Spot 331.39
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.60 | 68.20 | 66.40 | +1.00 | 43.5% | 265 | 43.5% | +0.00 | — | — | 2.13 | — |
| — | 59.60 | 63.30 | 61.45 | +1.00 | 41.7% | 270 | 41.7% | +0.00 | — | — | 2.13 | — |
| — | 54.70 | 58.30 | 56.50 | +1.00 | 130.6% | 275 | — | — | — | — | 2.13 | — |
| — | 49.90 | 53.30 | 51.60 | — | — | 280 | — | — | — | — | 0.02 | — |
| — | 44.95 | 48.30 | 46.62 | — | — | 285 | — | — | — | — | 0.01 | — |
| — | 40.30 | 43.30 | 41.80 | +1.00 | 35.2% | 290 | 35.2% | -0.00 | — | — | 2.13 | — |
| — | 35.55 | 38.30 | 36.92 | +1.00 | 33.8% | 295 | 33.8% | -0.00 | — | — | 2.13 | — |
| — | 30.50 | 33.30 | 31.90 | +1.00 | 32.6% | 300 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 25.55 | 27.60 | 26.57 | +1.00 | 31.5% | 305 | 31.5% | -0.00 | — | — | 0.19 | — |
| — | 23.00 | 25.80 | 24.40 | +1.00 | 31.0% | 307.5 | 31.0% | -0.00 | — | — | 0.75 | — |
| — | 20.60 | 23.30 | 21.95 | +0.99 | 30.5% | 310 | 30.5% | -0.01 | — | — | 0.05 | — |
| — | 18.00 | 20.10 | 19.05 | +0.99 | 30.1% | 312.5 | 30.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.45 | 17.90 | 16.68 | +0.98 | 29.7% | 315 | 29.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 13.05 | 15.45 | 14.25 | +0.96 | 29.2% | 317.5 | 29.2% | -0.04 | 0.07 | 0.04 | 0.10 | — |
| — | 10.90 | 12.70 | 11.80 | +0.94 | 28.8% | 320 | 28.8% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 8.45 | 10.85 | 9.65 | +0.91 | 28.2% | 322.5 | 28.2% | -0.09 | 0.28 | 0.19 | 0.38 | — |
| — | 6.00 | 8.55 | 7.28 | +0.86 | 27.6% | 325 | 27.6% | -0.14 | 0.56 | 0.37 | 0.75 | — |
| — | 4.05 | 6.05 | 5.05 | +0.81 | 26.9% | 327.5 | 26.9% | -0.19 | 0.95 | 0.75 | 1.15 | — |
| — | 2.76 | 3.70 | 3.23 | +0.72 | 26.3% | 330 | 26.3% | -0.28 | 1.92 | 1.64 | 2.19 | — |
| — | 1.42 | 2.20 | 1.81 | +0.62 | 25.7% | 332.5 | 25.7% | -0.38 | 3.08 | 2.65 | 3.50 | — |
| — | 0.81 | 1.16 | 0.98 | +0.51 | 25.2% | 335 | 25.2% | -0.50 | 4.67 | 4.25 | 5.10 | — |
| — | 0.43 | 0.63 | 0.53 | +0.39 | 24.9% | 337.5 | 24.9% | -0.61 | 6.65 | 5.95 | 7.35 | — |
| — | 0.17 | 0.22 | 0.20 | +0.28 | 25.0% | 340 | 25.0% | -0.72 | 9.25 | 8.10 | 10.40 | — |
| — | 0.02 | 0.14 | 0.08 | +0.19 | 25.3% | 342.5 | 25.3% | -0.81 | 10.72 | 9.50 | 11.95 | — |
| — | — | 0.09 | — | +0.12 | 25.9% | 345 | 25.9% | -0.89 | 13.43 | 12.40 | 14.45 | — |
| — | — | 0.04 | — | +0.06 | 26.7% | 347.5 | 26.7% | -0.94 | 15.85 | 14.35 | 17.35 | — |
| — | — | 0.08 | — | +0.04 | 27.7% | 350 | 27.7% | -0.97 | 18.30 | 17.15 | 19.45 | — |
| — | — | 0.08 | — | +0.02 | 28.5% | 352.5 | 28.5% | -0.99 | 20.88 | 19.35 | 22.40 | — |
| — | — | 0.08 | — | +0.01 | 29.1% | 355 | 29.1% | -1.00 | 23.30 | 22.15 | 24.45 | — |
| — | — | 0.09 | — | +0.00 | 29.5% | 357.5 | 29.5% | -1.00 | 25.98 | 24.35 | 27.60 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 360 | 30.0% | -1.00 | 28.30 | 27.15 | 29.45 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 362.5 | 30.4% | -1.00 | 30.98 | 29.35 | 32.60 | — |
| — | — | 0.03 | — | +0.00 | 30.8% | 365 | 30.8% | -1.00 | 33.48 | 31.85 | 35.10 | — |
| — | — | 0.95 | — | +0.00 | 31.3% | 367.5 | 31.3% | -1.00 | 35.98 | 34.35 | 37.60 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 370 | 31.7% | -1.00 | 38.35 | 36.85 | 39.85 | — |
| — | — | 1.22 | — | +0.00 | 32.1% | 372.5 | 32.1% | -1.00 | 40.90 | 39.35 | 42.45 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 375 | 32.6% | -1.00 | 43.17 | 41.85 | 44.50 | — |
| — | — | 0.09 | — | +0.00 | 33.2% | 377.5 | 33.2% | -1.00 | 45.92 | 44.35 | 47.50 | — |
| — | — | 0.20 | — | +0.00 | 33.8% | 380 | 33.8% | -1.00 | 48.27 | 46.85 | 49.70 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 382.5 | 34.4% | -1.00 | 51.23 | 50.10 | 52.35 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 385 | 35.0% | -1.00 | 53.38 | 51.85 | 54.90 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 390 | 36.2% | -1.00 | 58.33 | 56.85 | 59.80 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 395 | 37.1% | -1.00 | 63.42 | 61.85 | 65.00 | — |
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.