Spot 331.65
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.05 | 64.85 | 63.45 | +0.98 | 35.9% | 270 | 35.9% | -0.02 | — | — | 0.60 | — |
| — | 57.15 | 59.95 | 58.55 | +0.97 | 34.6% | 275 | 34.6% | -0.03 | 0.32 | 0.01 | 0.63 | 6 |
| 2 | 52.25 | 54.95 | 53.60 | +0.97 | 33.3% | 280 | 33.3% | -0.03 | 0.42 | 0.11 | 0.74 | — |
| — | 47.40 | 50.15 | 48.77 | +0.96 | 32.1% | 285 | 32.1% | -0.04 | 0.49 | 0.17 | 0.81 | — |
| — | 42.60 | 45.35 | 43.98 | +0.94 | 31.0% | 290 | 31.0% | -0.06 | 0.66 | 0.43 | 0.88 | — |
| — | 37.85 | 40.20 | 39.02 | +0.92 | 29.9% | 295 | 29.9% | -0.08 | 0.91 | 0.78 | 1.04 | — |
| — | 33.35 | 35.20 | 34.27 | +0.90 | 28.9% | 300 | 28.9% | -0.10 | 1.32 | 1.12 | 1.53 | — |
| — | 28.90 | 30.65 | 29.77 | +0.87 | 28.0% | 305 | 28.0% | -0.13 | 1.89 | 1.64 | 2.13 | — |
| — | 24.60 | 27.15 | 25.88 | +0.83 | 27.3% | 310 | 27.3% | -0.18 | 2.58 | 2.31 | 2.86 | — |
| — | 20.55 | 22.55 | 21.55 | +0.77 | 26.7% | 315 | 26.7% | -0.23 | 3.48 | 3.15 | 3.80 | — |
| — | 16.30 | 18.75 | 17.52 | +0.71 | 26.2% | 320 | 26.2% | -0.30 | 4.80 | 4.50 | 5.10 | — |
| — | 13.45 | 15.00 | 14.22 | +0.64 | 25.7% | 325 | — | — | 6.42 | 6.00 | 6.85 | — |
| — | 11.20 | 12.00 | 11.60 | +0.56 | 25.3% | 330 | 25.3% | -0.45 | 8.62 | 7.85 | 9.40 | — |
| — | 8.35 | 9.35 | 8.85 | +0.47 | 24.9% | 335 | 24.9% | -0.53 | 11.00 | 10.25 | 11.75 | — |
| — | 6.20 | 7.25 | 6.72 | +0.40 | 24.6% | 340 | 24.6% | -0.61 | 13.57 | 12.50 | 14.65 | — |
| — | 4.40 | 5.05 | 4.72 | +0.32 | 24.3% | 345 | 24.3% | -0.69 | 17.02 | 16.05 | 18.00 | — |
| — | 3.20 | 3.95 | 3.58 | +0.25 | 24.1% | 350 | 24.1% | -0.77 | 20.73 | 19.80 | 21.65 | — |
| — | 2.14 | 2.83 | 2.48 | +0.19 | 24.0% | 355 | 24.0% | -0.83 | 24.80 | 23.90 | 25.70 | — |
| — | 1.41 | 2.09 | 1.75 | +0.14 | 24.0% | 360 | 24.0% | -0.89 | 29.07 | 28.15 | 30.00 | — |
| — | 1.00 | 1.36 | 1.18 | +0.10 | 24.2% | 365 | 24.2% | -0.93 | 33.60 | 32.65 | 34.55 | — |
| — | 0.50 | 0.80 | 0.65 | +0.07 | 24.4% | 370 | 24.4% | -0.96 | 38.42 | 37.55 | 39.30 | — |
| — | 0.21 | 0.71 | 0.46 | +0.05 | 24.7% | 375 | 24.7% | -0.98 | 42.88 | 41.50 | 44.25 | — |
| — | 0.11 | 0.75 | 0.43 | +0.04 | 25.1% | 380 | 25.1% | -1.00 | 48.42 | 46.45 | 50.40 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 25.6% | 385 | 25.6% | -1.00 | 53.42 | 51.45 | 55.40 | — |
| — | — | 0.63 | — | +0.02 | 26.1% | 390 | 26.1% | -1.00 | 58.42 | 56.45 | 60.40 | — |
| — | — | 0.70 | — | +0.01 | 26.7% | 395 | 26.7% | -1.00 | 63.42 | 61.45 | 65.40 | — |
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.