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 | |
| 75 | 61.25 | 63.60 | 62.42 | +1.00 | 39.2% | 270 | 39.2% | -0.00 | — | — | 0.37 | 911 |
| — | 55.70 | 58.75 | 57.23 | +1.00 | 38.0% | 275 | 38.0% | -0.01 | — | — | 0.17 | — |
| — | 50.70 | 53.60 | 52.15 | +1.00 | 36.8% | 280 | 36.8% | -0.01 | — | — | 0.18 | — |
| — | 45.70 | 48.95 | 47.33 | +1.00 | 35.6% | 285 | 35.6% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 40.70 | 43.15 | 41.92 | +1.00 | 34.6% | 290 | 34.6% | -0.02 | 0.21 | 0.09 | 0.33 | — |
| — | 35.70 | 38.70 | 37.20 | +0.99 | 33.6% | 295 | — | — | 0.30 | 0.16 | 0.45 | — |
| — | 31.50 | 33.70 | 32.60 | — | — | 300 | 32.7% | -0.06 | 0.58 | 0.47 | 0.69 | — |
| — | 26.60 | 28.10 | 27.35 | +0.96 | 31.9% | 305 | 31.9% | -0.09 | 0.85 | 0.75 | 0.95 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 21.65 | 23.95 | 22.80 | +0.91 | 31.1% | 310 | 31.1% | -0.13 | 1.35 | 1.23 | 1.48 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 17.25 | 18.95 | 18.10 | +0.85 | 30.4% | 315 | 30.4% | -0.19 | 2.12 | 1.96 | 2.28 | — |
| — | 14.80 | 17.20 | 16.00 | +0.80 | 30.1% | 317.5 | 30.1% | -0.23 | 2.59 | 2.39 | 2.79 | — |
| — | 13.45 | 14.60 | 14.03 | +0.76 | 29.8% | 320 | 29.8% | -0.27 | 3.23 | 3.00 | 3.45 | — |
| — | 11.50 | 14.15 | 12.82 | +0.70 | 29.6% | 322.5 | 29.6% | -0.32 | 3.95 | 3.70 | 4.20 | — |
| — | 10.65 | 11.45 | 11.05 | +0.65 | 29.3% | 325 | 29.3% | -0.37 | 4.78 | 4.50 | 5.05 | — |
| — | 8.85 | 10.20 | 9.53 | +0.59 | 29.1% | 327.5 | 29.1% | -0.42 | 5.90 | 5.40 | 6.40 | — |
| — | 7.75 | 8.30 | 8.03 | +0.54 | 28.8% | 330 | 28.8% | -0.47 | 6.80 | 6.50 | 7.10 | — |
| — | 6.40 | 6.90 | 6.65 | +0.48 | 28.6% | 332.5 | 28.6% | -0.52 | 8.00 | 7.60 | 8.40 | — |
| — | 5.45 | 5.80 | 5.62 | +0.43 | 28.4% | 335 | 28.4% | -0.58 | 9.28 | 8.85 | 9.70 | — |
| — | 3.90 | 5.45 | 4.67 | +0.37 | 28.3% | 337.5 | 28.3% | -0.63 | 11.07 | 10.40 | 11.75 | — |
| — | 3.60 | 4.00 | 3.80 | +0.32 | 28.1% | 340 | 28.1% | -0.68 | 12.47 | 11.80 | 13.15 | — |
| — | 2.72 | 3.25 | 2.98 | +0.28 | 28.0% | 342.5 | 28.0% | -0.73 | 14.30 | 13.35 | 15.25 | — |
| — | 2.21 | 2.52 | 2.37 | +0.23 | 27.8% | 345 | 27.8% | -0.78 | 16.27 | 15.70 | 16.85 | — |
| — | 1.66 | 2.12 | 1.89 | +0.19 | 27.7% | 347.5 | 27.7% | -0.82 | 18.38 | 17.30 | 19.45 | — |
| — | 1.35 | 1.45 | 1.40 | +0.16 | 27.7% | 350 | 27.7% | -0.85 | 20.48 | 19.75 | 21.20 | — |
| — | 0.93 | 1.35 | 1.14 | +0.13 | 27.6% | 352.5 | 27.6% | -0.88 | 22.62 | 21.50 | 23.75 | — |
| — | 0.71 | 0.89 | 0.80 | +0.10 | 27.6% | 355 | 27.6% | -0.91 | 24.85 | 23.85 | 25.85 | — |
| — | 0.52 | 0.69 | 0.60 | +0.08 | 27.5% | 357.5 | 27.5% | -0.93 | 27.18 | 25.95 | 28.40 | — |
| — | 0.40 | 0.50 | 0.45 | +0.06 | 27.5% | 360 | 27.5% | -0.95 | 29.35 | 28.50 | 30.20 | — |
| — | 0.20 | 0.46 | 0.33 | +0.05 | 27.6% | 362.5 | 27.6% | -0.96 | 31.73 | 29.95 | 33.50 | — |
| — | 0.17 | 0.25 | 0.21 | +0.04 | 27.6% | 365 | 27.6% | -0.97 | 34.15 | 33.15 | 35.15 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 27.7% | 367.5 | 27.7% | -0.98 | 36.92 | 35.80 | 38.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 27.8% | 370 | 27.8% | -0.99 | 38.95 | 37.95 | 39.95 | — |
| — | 0.05 | 0.39 | 0.22 | +0.01 | 28.0% | 375 | 28.0% | -1.00 | 44.42 | 43.30 | 45.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 28.3% | 380 | 28.3% | -1.00 | 49.12 | 47.70 | 50.55 | — |
| — | 0.02 | 0.18 | 0.10 | +0.00 | 28.6% | 385 | 28.6% | -1.00 | 54.25 | 52.95 | 55.55 | — |
| — | — | 0.15 | — | +0.00 | 28.9% | 390 | 28.9% | -1.00 | 59.40 | 58.25 | 60.55 | — |
| — | — | 0.15 | — | +0.00 | 29.3% | 395 | 29.3% | -1.00 | 63.98 | 62.40 | 65.55 | — |
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.