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 | |
| — | 67.75 | 70.15 | 68.95 | +0.89 | 28.5% | 270 | 28.5% | -0.11 | 3.88 | 3.45 | 4.30 | — |
| — | 59.25 | 61.25 | 60.25 | +0.86 | 27.8% | 280 | 27.8% | -0.15 | 5.15 | 4.85 | 5.45 | — |
| — | 50.55 | 53.60 | 52.08 | +0.82 | 27.1% | 290 | 27.1% | -0.19 | 6.95 | 6.50 | 7.40 | — |
| — | 47.20 | 49.30 | 48.25 | +0.79 | 26.7% | 295 | 26.7% | -0.21 | 8.00 | 7.60 | 8.40 | — |
| — | 43.05 | 45.75 | 44.40 | +0.77 | 26.4% | 300 | 26.4% | -0.24 | 8.93 | 8.55 | 9.30 | — |
| — | 39.85 | 41.90 | 40.88 | +0.74 | 26.1% | 305 | 26.1% | -0.27 | 10.32 | 10.05 | 10.60 | — |
| — | 37.10 | 38.20 | 37.65 | +0.71 | 25.8% | 310 | 25.8% | -0.30 | 11.75 | 11.45 | 12.05 | — |
| — | 33.00 | 35.25 | 34.12 | +0.68 | 25.6% | 315 | 25.6% | -0.33 | 13.30 | 12.95 | 13.65 | — |
| — | 29.90 | 31.70 | 30.80 | +0.65 | 25.3% | 320 | 25.3% | -0.37 | 15.28 | 15.10 | 15.45 | — |
| — | 26.85 | 28.70 | 27.77 | +0.61 | 25.1% | 325 | 25.1% | -0.40 | 17.38 | 16.80 | 17.95 | — |
| — | 24.80 | 26.10 | 25.45 | +0.58 | 24.9% | 330 | 24.9% | -0.44 | 19.40 | 19.20 | 19.60 | — |
| — | 21.90 | 23.00 | 22.45 | +0.54 | 24.6% | 335 | 24.6% | -0.48 | 21.95 | 21.00 | 22.90 | — |
| — | 19.70 | 20.55 | 20.12 | +0.51 | 24.5% | 340 | — | — | 24.07 | 23.40 | 24.75 | — |
| — | 16.95 | 18.60 | 17.77 | +0.47 | 24.3% | 345 | 24.3% | -0.55 | 26.95 | 25.95 | 27.95 | — |
| — | 15.25 | 16.15 | 15.70 | +0.44 | 24.1% | 350 | 24.1% | -0.59 | 30.32 | 29.10 | 31.55 | — |
| — | 13.25 | 14.60 | 13.93 | +0.40 | 23.9% | 355 | 23.9% | -0.63 | 33.10 | 31.80 | 34.40 | — |
| — | 11.70 | 13.00 | 12.35 | +0.37 | 23.8% | 360 | 23.8% | -0.67 | 36.55 | 35.25 | 37.85 | — |
| — | 9.85 | 11.10 | 10.47 | +0.33 | 23.7% | 365 | 23.7% | -0.71 | 40.35 | 39.15 | 41.55 | — |
| — | 7.65 | 8.40 | 8.03 | +0.27 | 23.4% | 375 | 23.4% | -0.78 | 48.02 | 46.50 | 49.55 | — |
| — | 5.45 | 6.35 | 5.90 | +0.22 | 23.3% | 385 | 23.3% | -0.85 | 56.23 | 54.60 | 57.85 | — |
| — | 3.85 | 4.60 | 4.22 | +0.17 | 23.1% | 395 | 23.1% | -0.91 | 64.97 | 63.90 | 66.05 | — |
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.