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 | |
| — | 61.50 | 64.20 | 62.85 | — | — | 270 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 55.40 | 59.20 | 57.30 | — | — | 275 | — | — | — | — | 0.11 | — |
| — | 50.45 | 54.20 | 52.33 | — | — | 280 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 45.35 | 48.70 | 47.02 | — | — | 285 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 40.65 | 43.85 | 42.25 | — | — | 290 | — | — | 0.21 | 0.12 | 0.30 | — |
| — | 35.80 | 39.20 | 37.50 | +0.99 | 36.0% | 295 | 36.0% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 31.00 | 32.75 | 31.88 | +0.98 | 34.8% | 300 | 34.8% | -0.06 | 0.42 | 0.36 | 0.48 | — |
| — | 25.95 | 28.25 | 27.10 | +0.96 | 33.7% | 305 | 33.7% | -0.09 | 0.64 | 0.57 | 0.70 | — |
| — | 23.95 | 26.20 | 25.07 | — | — | 307.5 | — | — | 0.84 | 0.73 | 0.96 | — |
| — | 21.65 | 22.65 | 22.15 | +0.91 | 32.7% | 310 | — | — | 1.05 | 0.91 | 1.20 | — |
| — | 19.35 | 21.20 | 20.27 | — | — | 312.5 | — | — | 1.39 | 1.23 | 1.55 | — |
| — | 17.25 | 18.15 | 17.70 | +0.85 | 31.8% | 315 | 31.8% | -0.19 | 1.71 | 1.61 | 1.80 | — |
| — | 15.00 | 17.30 | 16.15 | +0.80 | 31.4% | 317.5 | 31.4% | -0.23 | 2.10 | 1.86 | 2.35 | — |
| — | 13.25 | 14.30 | 13.78 | +0.76 | 31.1% | 320 | 31.1% | -0.27 | 2.77 | 2.50 | 3.05 | — |
| — | 11.65 | 13.10 | 12.38 | +0.70 | 30.8% | 322.5 | 30.8% | -0.32 | 3.48 | 3.25 | 3.70 | — |
| — | 9.20 | 11.20 | 10.20 | +0.65 | 30.5% | 325 | 30.5% | -0.37 | 4.25 | 4.00 | 4.50 | — |
| — | 8.00 | 9.45 | 8.72 | +0.59 | 30.2% | 327.5 | 30.2% | -0.42 | 5.28 | 4.95 | 5.60 | — |
| — | 7.20 | 7.75 | 7.47 | +0.54 | 30.0% | 330 | — | — | 6.33 | 6.15 | 6.50 | — |
| — | 5.85 | 6.50 | 6.17 | — | — | 332.5 | — | — | 7.58 | 7.30 | 7.85 | — |
| — | 4.90 | 5.90 | 5.40 | +0.43 | 29.5% | 335 | 29.5% | -0.58 | 8.97 | 8.75 | 9.20 | — |
| — | 3.95 | 4.30 | 4.12 | — | — | 337.5 | 29.4% | -0.63 | 10.70 | 10.15 | 11.25 | — |
| — | 3.10 | 3.45 | 3.27 | +0.32 | 29.2% | 340 | 29.2% | -0.68 | 12.20 | 11.90 | 12.50 | — |
| — | 2.46 | 2.70 | 2.58 | +0.28 | 29.0% | 342.5 | 29.0% | -0.73 | 13.97 | 12.60 | 15.35 | — |
| — | 1.88 | 2.04 | 1.96 | +0.23 | 28.9% | 345 | 28.9% | -0.78 | 15.85 | 15.05 | 16.65 | — |
| — | 1.18 | 1.62 | 1.40 | +0.19 | 28.7% | 347.5 | 28.7% | -0.82 | 17.55 | 16.55 | 18.55 | — |
| — | 1.05 | 1.15 | 1.10 | +0.16 | 28.6% | 350 | 28.6% | -0.85 | 20.23 | 18.95 | 21.50 | — |
| — | 0.51 | 0.92 | 0.71 | +0.13 | 28.5% | 352.5 | 28.5% | -0.88 | 22.02 | 21.15 | 22.90 | — |
| — | 0.54 | 0.68 | 0.61 | +0.10 | 28.5% | 355 | 28.5% | -0.91 | 24.32 | 23.20 | 25.45 | — |
| — | 0.21 | 0.50 | 0.35 | +0.08 | 28.5% | 357.5 | 28.5% | -0.93 | 26.52 | 25.45 | 27.60 | — |
| — | 0.29 | 0.32 | 0.30 | +0.06 | 28.5% | 360 | 28.5% | -0.95 | 29.55 | 28.15 | 30.95 | — |
| — | 0.16 | 0.27 | 0.21 | +0.05 | 28.7% | 362.5 | 28.7% | -0.96 | 31.35 | 30.25 | 32.45 | — |
| — | 0.14 | 0.20 | 0.17 | +0.04 | 29.0% | 365 | 29.0% | -0.97 | 34.52 | 32.75 | 36.30 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 29.2% | 367.5 | 29.2% | -0.98 | 36.33 | 35.25 | 37.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 29.5% | 370 | 29.5% | -0.99 | 39.55 | 37.85 | 41.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 29.8% | 375 | 29.8% | -1.00 | 43.88 | 42.85 | 44.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 30.0% | 380 | 30.0% | -1.00 | 48.77 | 47.70 | 49.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 30.1% | 385 | 30.1% | -1.00 | 53.80 | 52.70 | 54.90 | — |
| — | — | 0.37 | — | +0.00 | 30.1% | 390 | 30.1% | -1.00 | 58.75 | 57.60 | 59.90 | — |
| — | — | 0.36 | — | +0.00 | 30.0% | 395 | 30.0% | -1.00 | 63.88 | 62.85 | 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.