Spot 332.17
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.70 | 64.30 | 62.50 | +1.00 | 35.3% | 270 | 35.3% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 55.70 | 59.30 | 57.50 | +1.00 | 34.4% | 275 | 34.4% | -0.02 | 0.32 | 0.02 | 0.62 | — |
| — | 50.70 | 54.10 | 52.40 | +1.00 | 33.5% | 280 | 33.5% | -0.03 | 0.44 | 0.20 | 0.68 | — |
| — | 45.75 | 49.30 | 47.52 | +0.99 | 32.5% | 285 | 32.5% | -0.04 | 0.54 | 0.32 | 0.75 | — |
| — | 40.80 | 43.85 | 42.33 | +0.97 | 31.6% | 290 | 31.6% | -0.06 | 0.59 | 0.44 | 0.75 | — |
| — | 35.95 | 38.95 | 37.45 | +0.95 | 30.6% | 295 | 30.6% | -0.08 | 0.88 | 0.70 | 1.05 | — |
| — | 31.55 | 34.35 | 32.95 | +0.92 | 29.7% | 300 | 29.7% | -0.10 | 1.27 | 1.10 | 1.45 | — |
| — | 27.90 | 29.15 | 28.52 | +0.87 | 28.9% | 305 | 28.9% | -0.14 | 1.90 | 1.57 | 2.23 | — |
| — | 23.30 | 25.10 | 24.20 | +0.82 | 28.1% | 310 | 28.1% | -0.18 | 2.53 | 2.36 | 2.70 | — |
| — | 19.30 | 20.85 | 20.07 | +0.76 | 27.3% | 315 | 27.3% | -0.24 | 3.50 | 3.25 | 3.75 | — |
| — | 15.70 | 17.10 | 16.40 | +0.70 | 26.7% | 320 | 26.7% | -0.30 | 4.88 | 4.55 | 5.20 | — |
| — | 12.40 | 13.65 | 13.03 | +0.62 | 26.1% | 325 | 26.1% | -0.38 | 6.70 | 6.20 | 7.20 | — |
| — | 9.60 | 10.95 | 10.28 | — | — | 330 | — | — | 8.60 | 8.25 | 8.95 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 335 | — | — | 11.18 | 10.55 | 11.80 | — |
| — | 5.35 | 6.10 | 5.72 | — | — | 340 | — | — | 14.40 | 13.55 | 15.25 | — |
| — | 3.70 | 4.65 | 4.17 | — | — | 345 | 24.4% | -0.72 | 17.50 | 16.35 | 18.65 | — |
| — | 2.61 | 3.05 | 2.83 | +0.22 | 24.1% | 350 | 24.1% | -0.80 | 21.45 | 20.70 | 22.20 | — |
| — | 1.75 | 2.11 | 1.93 | +0.16 | 23.9% | 355 | 23.9% | -0.86 | 25.70 | 24.60 | 26.80 | — |
| — | 1.08 | 1.40 | 1.24 | +0.11 | 23.7% | 360 | 23.7% | -0.91 | 29.90 | 28.55 | 31.25 | — |
| — | 0.61 | 1.17 | 0.89 | +0.07 | 23.7% | 365 | 23.7% | -0.95 | 34.50 | 33.10 | 35.90 | — |
| — | 0.35 | 0.61 | 0.48 | +0.05 | 23.7% | 370 | 23.7% | -0.98 | 39.30 | 37.90 | 40.70 | — |
| — | 0.21 | 0.37 | 0.29 | +0.03 | 23.8% | 375 | 23.8% | -0.99 | 44.12 | 42.35 | 45.90 | — |
| — | 0.03 | 0.69 | 0.36 | +0.02 | 24.0% | 380 | 24.0% | -1.00 | 49.10 | 47.30 | 50.90 | — |
| — | 0.01 | 0.53 | 0.27 | +0.01 | 24.3% | 385 | — | — | 54.17 | 52.30 | 56.05 | — |
| — | — | 0.52 | — | — | — | 390 | — | — | 59.12 | 57.40 | 60.85 | — |
| — | — | 0.16 | — | +0.01 | 25.2% | 395 | 25.2% | -1.00 | 63.95 | 62.30 | 65.60 | — |
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.