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 | |
| — | 68.70 | 71.45 | 70.08 | +0.89 | 28.8% | 270 | 28.8% | -0.11 | 3.52 | 2.95 | 4.10 | — |
| — | 59.45 | 62.80 | 61.12 | +0.86 | 28.0% | 280 | 28.0% | -0.14 | 4.75 | 4.30 | 5.20 | — |
| — | 51.90 | 54.25 | 53.08 | +0.82 | 27.2% | 290 | 27.2% | -0.18 | 6.50 | 6.20 | 6.80 | — |
| — | 48.00 | 50.65 | 49.33 | +0.80 | 26.8% | 295 | 26.8% | -0.21 | 7.42 | 6.90 | 7.95 | — |
| — | 44.05 | 46.50 | 45.27 | +0.77 | 26.5% | 300 | 26.5% | -0.23 | 8.53 | 7.80 | 9.25 | — |
| — | 40.50 | 43.10 | 41.80 | +0.75 | 26.1% | 305 | 26.1% | -0.26 | 9.90 | 9.30 | 10.50 | — |
| — | 36.85 | 39.30 | 38.08 | +0.72 | 25.8% | 310 | 25.8% | -0.29 | 11.20 | 10.70 | 11.70 | 3,151 |
| — | 33.55 | 36.05 | 34.80 | +0.69 | 25.5% | 315 | 25.5% | -0.33 | 12.90 | 12.15 | 13.65 | — |
| — | 30.25 | 32.65 | 31.45 | +0.65 | 25.2% | 320 | 25.2% | -0.36 | 14.43 | 13.95 | 14.90 | — |
| — | 27.25 | 29.05 | 28.15 | — | — | 325 | — | — | 16.40 | 15.80 | 17.00 | — |
| — | 24.90 | 26.10 | 25.50 | +0.58 | 24.7% | 330 | 24.7% | -0.43 | 18.68 | 18.00 | 19.35 | — |
| — | 21.90 | 23.90 | 22.90 | +0.55 | 24.4% | 335 | 24.4% | -0.47 | 20.85 | 20.00 | 21.70 | — |
| — | 19.10 | 21.00 | 20.05 | +0.51 | 24.2% | 340 | 24.2% | -0.51 | 23.50 | 22.90 | 24.10 | — |
| — | 17.25 | 18.50 | 17.88 | +0.48 | 24.0% | 345 | 24.0% | -0.55 | 26.18 | 25.05 | 27.30 | — |
| — | 14.80 | 16.70 | 15.75 | +0.44 | 23.8% | 350 | 23.8% | -0.59 | 28.85 | 27.85 | 29.85 | — |
| — | 13.00 | 14.35 | 13.68 | +0.40 | 23.6% | 355 | 23.6% | -0.63 | 32.25 | 31.40 | 33.10 | — |
| — | 11.50 | 12.60 | 12.05 | +0.37 | 23.4% | 360 | 23.4% | -0.66 | 35.38 | 34.20 | 36.55 | — |
| — | 9.80 | 11.90 | 10.85 | +0.33 | 23.3% | 365 | 23.3% | -0.70 | 38.77 | 37.50 | 40.05 | — |
| — | 7.40 | 8.40 | 7.90 | +0.27 | 23.0% | 375 | 23.0% | -0.78 | 46.42 | 45.20 | 47.65 | — |
| — | 5.10 | 7.05 | 6.08 | +0.22 | 22.9% | 385 | 22.9% | -0.84 | 54.75 | 53.55 | 55.95 | — |
| — | 3.70 | 4.90 | 4.30 | +0.17 | 22.8% | 395 | 22.8% | -0.91 | 63.52 | 62.10 | 64.95 | — |
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.