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 | |
| — | 61.05 | 63.80 | 62.42 | +1.00 | 36.4% | 270 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 56.05 | 58.80 | 57.42 | +1.00 | 35.2% | 275 | 35.2% | +0.00 | — | — | 2.13 | — |
| — | 51.05 | 53.70 | 52.38 | +1.00 | 34.1% | 280 | 34.1% | +0.00 | — | — | 2.13 | — |
| — | 46.05 | 48.70 | 47.38 | +1.00 | 32.9% | 285 | 32.9% | +0.00 | — | — | 0.12 | — |
| — | 41.05 | 43.30 | 42.17 | +1.00 | 31.9% | 290 | 31.9% | -0.00 | — | — | 2.13 | — |
| — | 36.10 | 38.70 | 37.40 | +1.00 | 31.1% | 295 | 31.1% | -0.00 | — | — | 0.30 | — |
| — | 31.10 | 33.70 | 32.40 | +1.00 | 30.9% | 300 | 30.9% | -0.00 | — | — | 0.02 | — |
| — | 26.10 | 28.75 | 27.43 | +1.00 | 30.9% | 305 | 30.9% | -0.00 | — | — | 0.23 | — |
| — | 23.60 | 25.95 | 24.77 | +1.00 | 30.9% | 307.5 | 30.9% | -0.00 | — | — | 0.03 | — |
| — | 21.10 | 23.55 | 22.32 | +0.99 | 30.6% | 310 | 30.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 18.60 | 20.70 | 19.65 | +0.99 | 29.9% | 312.5 | 29.9% | -0.01 | — | — | 0.10 | — |
| — | 16.15 | 18.20 | 17.18 | +0.98 | 28.8% | 315 | 28.8% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 13.70 | 16.20 | 14.95 | +0.96 | 27.6% | 317.5 | 27.6% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 11.35 | 12.90 | 12.12 | +0.94 | 26.3% | 320 | 26.3% | -0.06 | 0.21 | 0.17 | 0.25 | — |
| — | 9.00 | 10.60 | 9.80 | +0.90 | 25.2% | 322.5 | 25.2% | -0.10 | 0.36 | 0.29 | 0.43 | — |
| — | 6.80 | 8.50 | 7.65 | +0.82 | 24.3% | 325 | 24.3% | -0.18 | 0.69 | 0.59 | 0.80 | — |
| — | 5.00 | 6.30 | 5.65 | +0.72 | 23.7% | 327.5 | 23.7% | -0.28 | 1.16 | 1.02 | 1.30 | — |
| — | 3.55 | 3.95 | 3.75 | +0.59 | 23.3% | 330 | 23.3% | -0.41 | 2.03 | 1.90 | 2.16 | — |
| — | 2.15 | 2.65 | 2.40 | +0.45 | 23.2% | 332.5 | 23.2% | -0.55 | 3.10 | 2.79 | 3.40 | — |
| — | 1.25 | 1.55 | 1.40 | +0.32 | 23.1% | 335 | 23.1% | -0.69 | 4.53 | 3.95 | 5.10 | — |
| — | 0.64 | 0.74 | 0.69 | +0.20 | 23.1% | 337.5 | 23.1% | -0.81 | 6.28 | 5.65 | 6.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 23.1% | 340 | 23.1% | -0.88 | 8.65 | 7.75 | 9.55 | — |
| — | 0.12 | 0.20 | 0.16 | +0.06 | 23.1% | 342.5 | 23.1% | -0.94 | 10.78 | 9.90 | 11.65 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 23.0% | 345 | 23.0% | -0.98 | 13.10 | 12.15 | 14.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 23.0% | 347.5 | 23.0% | -1.00 | 15.45 | 14.25 | 16.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 22.9% | 350 | 22.9% | -1.00 | 18.20 | 17.25 | 19.15 | — |
| — | — | 0.07 | — | +0.00 | 22.8% | 352.5 | 22.8% | -1.00 | 20.35 | 19.20 | 21.50 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 355 | 22.7% | -1.00 | 22.82 | 21.60 | 24.05 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 357.5 | 22.6% | -1.00 | 25.35 | 24.05 | 26.65 | — |
| — | — | 0.10 | — | +0.00 | 22.5% | 360 | 22.5% | -1.00 | 27.77 | 26.50 | 29.05 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 362.5 | 22.5% | -1.00 | 30.35 | 29.05 | 31.65 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 365 | 22.5% | -1.00 | 32.88 | 31.60 | 34.15 | — |
| — | — | 0.51 | — | +0.00 | 22.5% | 367.5 | 22.5% | -1.00 | 35.35 | 34.05 | 36.65 | — |
| — | — | 0.23 | — | +0.00 | 22.5% | 370 | 22.5% | -1.00 | 37.83 | 36.50 | 39.15 | — |
| — | — | 0.13 | — | +0.00 | 22.6% | 372.5 | 22.6% | -1.00 | 40.38 | 39.10 | 41.65 | — |
| — | — | 0.28 | — | +0.00 | 22.7% | 375 | 22.7% | -1.00 | 42.83 | 41.50 | 44.15 | — |
| — | — | 0.10 | — | +0.00 | 23.0% | 380 | 23.0% | -1.00 | 47.83 | 46.50 | 49.15 | — |
| — | — | 0.85 | — | +0.00 | 23.4% | 385 | 23.4% | -1.00 | 53.02 | 51.90 | 54.15 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 390 | 23.9% | -1.00 | 57.83 | 56.50 | 59.15 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 395 | 24.6% | -1.00 | 62.83 | 61.50 | 64.15 | — |
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.