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 | 64.40 | 62.55 | — | — | 270 | — | — | — | — | 2.13 | — |
| — | 55.70 | 58.70 | 57.20 | +1.00 | 36.5% | 275 | — | — | — | — | 2.13 | — |
| — | 50.70 | 54.40 | 52.55 | +1.00 | 34.6% | 280 | — | — | — | — | 0.53 | — |
| — | 45.70 | 49.35 | 47.52 | — | — | 285 | — | — | — | — | 0.15 | — |
| — | 40.70 | 44.30 | 42.50 | — | — | 290 | — | — | — | — | 0.20 | — |
| — | 35.70 | 39.35 | 37.52 | +1.00 | 53.5% | 295 | 29.3% | -0.00 | — | — | 0.28 | — |
| — | 30.70 | 34.25 | 32.48 | — | — | 300 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 25.70 | 29.15 | 27.43 | +1.00 | 25.9% | 305 | 27.0% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 23.20 | 26.80 | 25.00 | — | — | 307.5 | 25.1% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 20.70 | 24.30 | 22.50 | +1.00 | 24.3% | 310 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 18.20 | 20.90 | 19.55 | +0.99 | 23.5% | 312.5 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 15.75 | 18.50 | 17.12 | — | — | 315 | 22.9% | -0.06 | 0.25 | 0.21 | 0.29 | — |
| — | 13.45 | 16.20 | 14.82 | +0.97 | 19.4% | 317.5 | 22.2% | -0.09 | 0.41 | 0.34 | 0.48 | — |
| — | 11.35 | 14.00 | 12.68 | — | — | 320 | 21.6% | -0.13 | 0.65 | 0.58 | 0.71 | — |
| — | 9.50 | 10.85 | 10.18 | +0.90 | 21.0% | 322.5 | — | — | 1.03 | 0.93 | 1.13 | — |
| — | 6.85 | 8.55 | 7.70 | — | — | 325 | 20.5% | -0.27 | 1.50 | 1.40 | 1.61 | — |
| — | 5.00 | 6.45 | 5.72 | +0.73 | 18.1% | 327.5 | — | — | 2.25 | 2.12 | 2.39 | — |
| — | 4.05 | 4.60 | 4.33 | — | — | 330 | 18.9% | -0.47 | 3.12 | 2.90 | 3.35 | — |
| — | 2.78 | 3.20 | 2.99 | +0.48 | 19.5% | 332.5 | 19.5% | -0.58 | 4.53 | 4.15 | 4.90 | — |
| — | 1.90 | 2.14 | 2.02 | +0.35 | 19.4% | 335 | — | — | 5.92 | 5.55 | 6.30 | — |
| — | 1.09 | 1.38 | 1.24 | — | — | 337.5 | 19.4% | -0.78 | 7.55 | 6.85 | 8.25 | — |
| 731 | 0.64 | 0.79 | 0.71 | +0.16 | 19.5% | 340 | — | — | 9.97 | 9.45 | 10.50 | 814 |
| 194 | 0.36 | 0.50 | 0.43 | — | — | 342.5 | 15.3% | -0.91 | 12.15 | 11.35 | 12.95 | 107 |
| 670 | 0.20 | 0.27 | 0.23 | +0.07 | 19.9% | 345 | 19.9% | -0.94 | 14.47 | 13.70 | 15.25 | 361 |
| 431 | 0.05 | 0.14 | 0.10 | +0.04 | 18.9% | 347.5 | 20.2% | -0.97 | 17.20 | 15.90 | 18.50 | 15 |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 20.4% | 350 | — | — | 19.32 | 18.30 | 20.35 | — |
| — | — | 0.11 | — | +0.01 | 20.7% | 352.5 | 20.7% | -0.99 | 21.40 | 19.95 | 22.85 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 355 | — | — | 24.30 | 23.25 | 25.35 | — |
| — | — | 0.25 | — | — | — | 357.5 | — | — | 26.65 | 24.90 | 28.40 | — |
| — | — | 0.05 | — | — | — | 360 | 21.5% | -1.00 | 29.23 | 27.60 | 30.85 | — |
| — | — | 0.07 | — | +0.00 | 21.7% | 362.5 | 21.7% | -1.00 | 32.08 | 31.10 | 33.05 | — |
| — | — | 0.15 | — | +0.00 | 22.0% | 365 | 22.0% | -1.00 | 34.35 | 32.85 | 35.85 | — |
| — | — | 0.07 | — | +0.00 | 22.3% | 367.5 | — | — | 36.58 | 35.10 | 38.05 | — |
| — | — | 0.07 | — | +0.00 | 22.6% | 370 | — | — | 39.35 | 37.85 | 40.85 | — |
| — | — | 2.13 | — | — | — | 372.5 | — | — | 42.08 | 41.10 | 43.05 | — |
| — | — | 0.85 | — | — | — | 375 | — | — | 44.42 | 43.30 | 45.55 | — |
| — | — | 0.50 | — | +0.00 | 24.0% | 380 | — | — | 49.50 | 47.85 | 51.15 | 0 |
| 175 | — | 2.13 | — | — | — | 385 | — | — | 54.35 | 52.75 | 55.95 | 0 |
| 32 | — | 2.13 | — | +0.00 | 25.6% | 390 | — | — | 59.45 | 57.75 | 61.15 | 1 |
| 40 | — | 2.13 | — | +0.00 | 26.4% | 395 | 26.4% | -1.00 | 63.90 | 62.25 | 65.55 | 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.