Spot 332.23
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.35 | 63.85 | 62.60 | — | — | 270 | — | — | — | — | 2.13 | — |
| — | 56.35 | 58.85 | 57.60 | — | — | 275 | — | — | — | — | 2.13 | — |
| — | 51.35 | 53.95 | 52.65 | — | — | 280 | — | — | — | — | 0.11 | — |
| — | 45.65 | 48.85 | 47.25 | — | — | 285 | — | — | — | — | 0.12 | — |
| — | 41.35 | 43.85 | 42.60 | — | — | 290 | — | — | — | — | 1.22 | — |
| — | 35.35 | 38.80 | 37.08 | — | — | 295 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 31.00 | 34.20 | 32.60 | — | — | 300 | — | — | — | — | 0.06 | — |
| — | 26.75 | 28.85 | 27.80 | — | — | 305 | — | — | — | — | 0.06 | — |
| — | 22.95 | 26.70 | 24.82 | — | — | 307.5 | — | — | 0.14 | 0.03 | 0.25 | — |
| — | 20.55 | 24.20 | 22.38 | — | — | 310 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 17.90 | 21.70 | 19.80 | — | — | 312.5 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 15.30 | 19.10 | 17.20 | — | — | 315 | — | — | 0.12 | 0.07 | 0.16 | — |
| — | 12.95 | 16.15 | 14.55 | — | — | 317.5 | — | — | 0.24 | 0.21 | 0.28 | — |
| — | 11.15 | 13.60 | 12.38 | — | — | 320 | — | — | 0.42 | 0.38 | 0.46 | — |
| — | 8.15 | 11.40 | 9.78 | — | — | 322.5 | — | — | 0.70 | 0.61 | 0.80 | — |
| — | 6.05 | 7.75 | 6.90 | — | — | 325 | — | — | 1.19 | 1.10 | 1.28 | — |
| — | 4.35 | 5.50 | 4.92 | — | — | 327.5 | — | — | 1.93 | 1.69 | 2.16 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 330 | — | — | 2.87 | 2.69 | 3.05 | — |
| — | 2.29 | 2.65 | 2.47 | — | — | 332.5 | — | — | 4.53 | 3.90 | 5.15 | — |
| — | 1.46 | 1.70 | 1.58 | — | — | 335 | — | — | 5.92 | 5.45 | 6.40 | — |
| — | 0.85 | 1.00 | 0.93 | — | — | 337.5 | — | — | 7.83 | 6.75 | 8.90 | — |
| — | 0.47 | 0.58 | 0.53 | — | — | 340 | — | — | 10.00 | 9.35 | 10.65 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 342.5 | — | — | 12.10 | 10.85 | 13.35 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 345 | — | — | 14.78 | 13.90 | 15.65 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 347.5 | — | — | 16.85 | 15.50 | 18.20 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 350 | — | — | 19.50 | 18.95 | 20.05 | — |
| — | — | 0.05 | — | — | — | 352.5 | — | — | 21.68 | 20.95 | 22.40 | — |
| — | — | 0.02 | — | — | — | 355 | — | — | 24.50 | 22.90 | 26.10 | — |
| — | — | 0.41 | — | — | — | 357.5 | — | — | 26.70 | 25.25 | 28.15 | — |
| — | — | 0.02 | — | — | — | 360 | — | — | 29.60 | 27.90 | 31.30 | — |
| — | — | 0.13 | — | — | — | 362.5 | — | — | 31.32 | 30.25 | 32.40 | — |
| — | — | 0.03 | — | — | — | 365 | — | — | 34.23 | 32.80 | 35.65 | — |
| — | — | 0.17 | — | — | — | 367.5 | — | — | 36.33 | 35.25 | 37.40 | — |
| — | — | 0.10 | — | — | — | 370 | — | — | 38.65 | 37.40 | 39.90 | — |
| — | — | 0.53 | — | — | — | 372.5 | — | — | 41.88 | 40.50 | 43.25 | — |
| — | — | 0.01 | — | — | — | 375 | — | — | 43.92 | 43.05 | 44.80 | — |
| — | — | 0.01 | — | — | — | 380 | — | — | 48.67 | 47.45 | 49.90 | — |
| — | — | 0.01 | — | — | — | 385 | — | — | 53.85 | 52.80 | 54.90 | — |
| — | — | 0.49 | — | — | — | 390 | — | — | 59.20 | 57.40 | 61.00 | — |
| — | — | 2.13 | — | — | — | 395 | — | — | 63.80 | 62.70 | 64.90 | — |
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.