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 | |
| — | 60.30 | 64.20 | 62.25 | +1.00 | 35.2% | 270 | 35.2% | -0.02 | — | — | 0.64 | — |
| — | 55.30 | 59.15 | 57.23 | +0.99 | 34.0% | 275 | 34.0% | -0.03 | 0.27 | 0.17 | 0.36 | — |
| — | 50.30 | 54.20 | 52.25 | +0.98 | 32.8% | 280 | 32.8% | -0.04 | 0.55 | 0.19 | 0.90 | — |
| — | 46.45 | 49.25 | 47.85 | +0.97 | 31.7% | 285 | 31.7% | -0.05 | 0.49 | 0.34 | 0.64 | — |
| — | 41.60 | 44.10 | 42.85 | +0.95 | 30.6% | 290 | 30.6% | -0.07 | 0.74 | 0.58 | 0.90 | — |
| — | 36.90 | 39.60 | 38.25 | +0.92 | 29.6% | 295 | 29.6% | -0.09 | 1.07 | 0.87 | 1.27 | — |
| — | 32.35 | 34.85 | 33.60 | +0.89 | 28.6% | 300 | 28.6% | -0.12 | 1.41 | 1.23 | 1.59 | — |
| — | 27.60 | 30.40 | 29.00 | +0.85 | 27.8% | 305 | 27.8% | -0.16 | 2.01 | 1.85 | 2.17 | — |
| — | 23.60 | 26.10 | 24.85 | +0.80 | 27.0% | 310 | 27.0% | -0.20 | 2.71 | 2.43 | 2.99 | — |
| — | 20.05 | 22.25 | 21.15 | +0.75 | 26.3% | 315 | 26.3% | -0.25 | 3.52 | 3.05 | 4.00 | — |
| — | 16.40 | 18.20 | 17.30 | +0.69 | 25.6% | 320 | 25.6% | -0.31 | 5.42 | 5.05 | 5.80 | — |
| — | 13.15 | 14.75 | 13.95 | +0.62 | 25.1% | 325 | 25.1% | -0.39 | 6.78 | 6.30 | 7.25 | — |
| — | 10.40 | 11.55 | 10.97 | +0.54 | 24.7% | 330 | 24.7% | -0.46 | 8.80 | 8.25 | 9.35 | — |
| — | 8.05 | 9.15 | 8.60 | +0.47 | 24.3% | 335 | 24.3% | -0.54 | 11.70 | 10.75 | 12.65 | — |
| — | 5.80 | 6.85 | 6.33 | +0.39 | 24.1% | 340 | 24.1% | -0.62 | 14.32 | 13.70 | 14.95 | — |
| — | 4.30 | 4.95 | 4.62 | +0.32 | 23.9% | 345 | 23.9% | -0.70 | 17.73 | 17.10 | 18.35 | — |
| — | 2.97 | 3.45 | 3.21 | +0.25 | 23.8% | 350 | 23.8% | -0.77 | 21.25 | 20.40 | 22.10 | — |
| — | 2.07 | 2.35 | 2.21 | +0.19 | 23.9% | 355 | 23.9% | -0.83 | 25.38 | 24.40 | 26.35 | — |
| — | 1.35 | 1.59 | 1.47 | +0.15 | 24.0% | 360 | 24.0% | -0.88 | 29.68 | 28.60 | 30.75 | 0 |
| — | 0.70 | 1.53 | 1.11 | +0.11 | 24.2% | 365 | 24.2% | -0.92 | 34.15 | 33.00 | 35.30 | — |
| — | 0.46 | 0.79 | 0.62 | +0.08 | 24.5% | 370 | 24.5% | -0.95 | 39.00 | 37.90 | 40.10 | — |
| — | 0.27 | 0.66 | 0.47 | +0.06 | 24.9% | 375 | 24.9% | -0.97 | 44.33 | 42.65 | 46.00 | — |
| — | 0.14 | 0.81 | 0.47 | +0.04 | 25.3% | 380 | — | — | 49.35 | 47.40 | 51.30 | — |
| — | 0.04 | 0.68 | 0.36 | — | — | 385 | 25.8% | -0.99 | 54.40 | 52.35 | 56.45 | — |
| — | — | 0.36 | — | +0.02 | 26.3% | 390 | 26.3% | -1.00 | 59.38 | 57.30 | 61.45 | — |
| — | — | 0.53 | — | — | — | 395 | — | — | 64.33 | 62.35 | 66.30 | — |
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.