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 | |
| — | 64.75 | 68.35 | 66.55 | +1.00 | 38.9% | 265 | 38.9% | -0.00 | — | — | 2.13 | — |
| — | 59.60 | 63.35 | 61.48 | +1.00 | 37.3% | 270 | 37.3% | -0.00 | — | — | 2.13 | — |
| — | 54.70 | 58.35 | 56.52 | +1.00 | 35.7% | 275 | 35.7% | -0.00 | — | — | 2.14 | — |
| — | 49.90 | 53.35 | 51.62 | +1.00 | 34.2% | 280 | 34.2% | -0.00 | — | — | 2.14 | — |
| — | 45.45 | 48.30 | 46.88 | +1.00 | 32.7% | 285 | 32.7% | -0.00 | — | — | 1.07 | — |
| — | 40.45 | 43.35 | 41.90 | +1.00 | 31.3% | 290 | 31.3% | -0.01 | — | — | 0.16 | — |
| — | 35.60 | 37.65 | 36.62 | +1.00 | 29.9% | 295 | 29.9% | -0.01 | — | — | 1.36 | — |
| — | 30.25 | 32.45 | 31.35 | +0.99 | 28.7% | 300 | 28.7% | -0.02 | 0.20 | 0.02 | 0.37 | — |
| — | 25.65 | 27.65 | 26.65 | +0.99 | 27.5% | 305 | 27.5% | -0.03 | 0.20 | 0.07 | 0.32 | — |
| — | 23.15 | 25.90 | 24.52 | +0.98 | 27.0% | 307.5 | 27.0% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 20.80 | 22.70 | 21.75 | +0.97 | 26.4% | 310 | 26.4% | -0.06 | 0.36 | 0.17 | 0.55 | — |
| — | 18.15 | 21.00 | 19.57 | +0.96 | 25.9% | 312.5 | 25.9% | -0.07 | 0.49 | 0.40 | 0.59 | — |
| — | 16.30 | 18.40 | 17.35 | +0.94 | 25.4% | 315 | 25.4% | -0.10 | 0.68 | 0.56 | 0.80 | — |
| — | 13.65 | 15.80 | 14.72 | +0.92 | 25.0% | 317.5 | 25.0% | -0.12 | 0.94 | 0.72 | 1.16 | — |
| — | 11.40 | 13.90 | 12.65 | +0.89 | 24.5% | 320 | 24.5% | -0.17 | 1.42 | 1.26 | 1.57 | — |
| — | 9.30 | 11.70 | 10.50 | +0.85 | 24.1% | 322.5 | 24.1% | -0.20 | 1.99 | 1.73 | 2.24 | — |
| — | 7.65 | 9.05 | 8.35 | +0.80 | 23.7% | 325 | 23.7% | -0.26 | 2.65 | 2.39 | 2.90 | — |
| — | 5.95 | 7.70 | 6.83 | +0.74 | 23.3% | 327.5 | 23.3% | -0.32 | 3.50 | 3.25 | 3.75 | — |
| — | 4.35 | 5.20 | 4.78 | +0.66 | 23.0% | 330 | 23.0% | -0.38 | 4.92 | 4.30 | 5.55 | — |
| — | 3.35 | 4.00 | 3.67 | +0.59 | 22.7% | 332.5 | 22.7% | -0.46 | 6.22 | 5.45 | 7.00 | — |
| — | 2.23 | 2.65 | 2.44 | +0.51 | 22.5% | 335 | 22.5% | -0.53 | 8.10 | 7.35 | 8.85 | — |
| — | 1.70 | 2.02 | 1.86 | +0.43 | 22.3% | 337.5 | 22.3% | -0.61 | 9.18 | 8.20 | 10.15 | — |
| — | 1.12 | 1.38 | 1.25 | +0.35 | 22.2% | 340 | 22.2% | -0.68 | 10.95 | 9.85 | 12.05 | — |
| — | 0.75 | 1.04 | 0.90 | +0.28 | 22.1% | 342.5 | 22.1% | -0.75 | 13.28 | 12.45 | 14.10 | — |
| — | 0.50 | 0.69 | 0.59 | +0.21 | 22.1% | 345 | 22.1% | -0.80 | 15.10 | 13.90 | 16.30 | — |
| — | 0.26 | 0.52 | 0.39 | +0.16 | 22.1% | 347.5 | 22.1% | -0.86 | 17.68 | 16.00 | 19.35 | — |
| — | 0.06 | 0.22 | 0.14 | +0.11 | 22.2% | 350 | 22.2% | -0.90 | 20.05 | 19.10 | 21.00 | — |
| — | 0.07 | 0.20 | 0.14 | +0.08 | 22.3% | 352.5 | 22.3% | -0.93 | 22.50 | 20.85 | 24.15 | 9 |
| — | 0.04 | 0.09 | 0.07 | +0.05 | 22.4% | 355 | 22.4% | -0.95 | 25.68 | 24.60 | 26.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 22.6% | 357.5 | 22.6% | -0.97 | 27.48 | 25.75 | 29.20 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 22.8% | 360 | — | — | 29.90 | 28.25 | 31.55 | — |
| — | — | 0.37 | — | — | — | 362.5 | — | — | 32.73 | 31.45 | 34.00 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 23.1% | 365 | 23.1% | -0.99 | 35.15 | 33.95 | 36.35 | — |
| — | — | 0.38 | — | +0.01 | 23.3% | 367.5 | 23.3% | -1.00 | 37.73 | 36.45 | 39.00 | — |
| — | — | 0.37 | — | +0.00 | 23.5% | 370 | 23.5% | -1.00 | 39.90 | 38.25 | 41.55 | — |
| — | — | 0.51 | — | +0.00 | 23.8% | 372.5 | 23.8% | -1.00 | 42.60 | 41.45 | 43.75 | — |
| — | — | 0.06 | — | +0.00 | 24.0% | 375 | 24.0% | -1.00 | 45.10 | 43.95 | 46.25 | — |
| — | — | 0.38 | — | +0.00 | 24.5% | 380 | 24.5% | -1.00 | 49.77 | 48.20 | 51.35 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 385 | 25.1% | -1.00 | 55.05 | 53.90 | 56.20 | — |
| — | — | 0.29 | — | +0.00 | 25.7% | 390 | 25.7% | -1.00 | 59.83 | 58.20 | 61.45 | — |
| 40 | — | 0.63 | — | +0.00 | 26.3% | 395 | 26.3% | -1.00 | 65.00 | 63.20 | 66.80 | 0 |
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.