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 | |
| — | 61.30 | 63.95 | 62.62 | +1.00 | 41.6% | 270 | 41.6% | -0.00 | — | — | 0.30 | — |
| — | 56.30 | 58.95 | 57.62 | +1.00 | 40.5% | 275 | 40.5% | -0.00 | — | — | 0.10 | — |
| — | 51.35 | 54.00 | 52.67 | +1.00 | 39.5% | 280 | 39.5% | -0.00 | — | — | 0.08 | — |
| — | 46.35 | 48.90 | 47.62 | +0.99 | 38.4% | 285 | 38.4% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 41.40 | 44.05 | 42.73 | +0.99 | 37.4% | 290 | 37.4% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 36.50 | 39.15 | 37.83 | +0.98 | 36.4% | 295 | 36.4% | -0.02 | 0.14 | 0.06 | 0.21 | — |
| — | 31.70 | 34.10 | 32.90 | +0.96 | 35.4% | 300 | 35.4% | -0.04 | 0.26 | 0.15 | 0.36 | — |
| — | 26.85 | 28.60 | 27.73 | +0.94 | 34.4% | 305 | 34.4% | -0.07 | 0.49 | 0.27 | 0.72 | — |
| — | 24.50 | 26.30 | 25.40 | +0.92 | 34.0% | 307.5 | 34.0% | -0.08 | 0.60 | 0.41 | 0.79 | — |
| — | 22.25 | 24.00 | 23.12 | +0.90 | 33.5% | 310 | — | — | 0.89 | 0.76 | 1.01 | — |
| — | 20.05 | 21.70 | 20.88 | — | — | 312.5 | — | — | 1.10 | 0.96 | 1.25 | — |
| — | 17.90 | 19.50 | 18.70 | — | — | 315 | — | — | 1.54 | 1.33 | 1.75 | — |
| — | 15.80 | 17.75 | 16.77 | — | — | 317.5 | — | — | 1.82 | 1.57 | 2.08 | — |
| — | 13.80 | 15.35 | 14.57 | — | — | 320 | — | — | 2.47 | 2.34 | 2.60 | — |
| — | 12.15 | 13.65 | 12.90 | — | — | 322.5 | — | — | 3.17 | 2.78 | 3.55 | — |
| — | 10.35 | 11.65 | 11.00 | — | — | 325 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | 8.70 | 10.15 | 9.43 | — | — | 327.5 | — | — | 4.67 | 4.20 | 5.15 | — |
| — | 7.40 | 8.35 | 7.88 | — | — | 330 | — | — | 5.92 | 5.35 | 6.50 | — |
| — | 6.15 | 6.85 | 6.50 | — | — | 332.5 | — | — | 6.95 | 6.40 | 7.50 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 335 | — | — | 8.25 | 7.70 | 8.80 | — |
| — | 3.80 | 4.80 | 4.30 | — | — | 337.5 | 30.3% | -0.62 | 9.60 | 8.90 | 10.30 | — |
| — | 3.05 | 3.70 | 3.38 | +0.33 | 30.1% | 340 | 30.1% | -0.68 | 11.22 | 10.65 | 11.80 | — |
| — | 2.35 | 3.25 | 2.80 | +0.27 | 30.0% | 342.5 | 30.0% | -0.73 | 13.12 | 12.40 | 13.85 | — |
| — | 1.80 | 2.31 | 2.06 | +0.23 | 29.9% | 345 | 29.9% | -0.78 | 14.88 | 14.05 | 15.70 | — |
| — | 1.29 | 1.68 | 1.49 | +0.18 | 29.8% | 347.5 | 29.8% | -0.82 | 16.98 | 16.20 | 17.75 | — |
| — | 1.05 | 1.26 | 1.16 | +0.15 | 29.7% | 350 | — | — | 18.82 | 17.75 | 19.90 | — |
| — | 0.60 | 0.99 | 0.80 | — | — | 352.5 | — | — | 21.25 | 20.40 | 22.10 | — |
| — | 0.52 | 0.73 | 0.62 | +0.09 | 29.7% | 355 | 29.7% | -0.92 | 23.57 | 22.70 | 24.45 | — |
| — | 0.38 | 0.54 | 0.46 | +0.07 | 29.8% | 357.5 | 29.8% | -0.94 | 25.90 | 25.00 | 26.80 | — |
| — | 0.30 | 0.44 | 0.37 | +0.05 | 29.9% | 360 | 29.9% | -0.96 | 28.05 | 27.00 | 29.10 | — |
| — | 0.20 | 0.42 | 0.31 | +0.04 | 30.0% | 362.5 | 30.0% | -0.97 | 30.35 | 29.05 | 31.65 | — |
| — | 0.15 | 0.23 | 0.19 | +0.03 | 30.1% | 365 | 30.1% | -0.98 | 32.80 | 31.55 | 34.05 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 30.3% | 367.5 | 30.3% | -0.99 | 35.33 | 34.00 | 36.65 | — |
| — | 0.08 | 0.23 | 0.15 | +0.02 | 30.4% | 370 | 30.4% | -1.00 | 37.85 | 36.55 | 39.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 30.8% | 375 | 30.8% | -1.00 | 42.90 | 41.65 | 44.15 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 380 | 31.0% | -1.00 | 47.83 | 46.50 | 49.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 31.1% | 385 | 31.1% | -1.00 | 52.83 | 51.50 | 54.15 | — |
| — | — | 0.04 | — | +0.00 | 31.0% | 390 | 31.0% | -1.00 | 57.85 | 56.55 | 59.15 | — |
| — | — | 0.43 | — | +0.00 | 30.8% | 395 | 30.8% | -1.00 | 62.85 | 61.55 | 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.